Home

Free Dividend Report

FA Dividend History

FA Historical Stock Prices

Preferred Stock Newsletter

FA Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


FA Historical Price Range
Date	Open	High	Low	Close	Volume
10/09/2026	$18.75	$19.20	$18.66	$19.04	1.31M
10/12/2026	$18.94	$19.24	$18.93	$19.09	2.04M
10/13/2026	$19.20	$19.47	$19.15	$19.25	1.04M
10/14/2026	$19.06	$19.29	$18.73	$18.98	948.00K
10/15/2026	$19.16	$20.10	$19.16	$20.08	1.31M

About First Advantage

First Advantage Corporation is a background check company. Co. is a provider of employment background screening and verification solutions. Its product suite enables its customers across all industry sectors to perform pre-onboarding screening and post-onboarding monitoring of employees, contractors, contingent workers, drivers, tenants, and volunteers. Its pre-onboarding products include criminal background checks, drug/health screening, extended workforce screening, FBI channeling, identity checks and biometric fraud mitigation tools, education/work history verification, driver records and compliance, healthcare credentials, executive screening and others.

First Advantage (FA) has the following price history information. Looking back at FA historical stock prices for the last five trading days, on October 09, 2026, FA opened at $18.75, traded as high as $19.20 and as low as $18.66, and closed at $19.04. Trading volume was a total of 1.31M shares. On October 12, 2026, FA opened at $18.94, traded as high as $19.24 and as low as $18.93, and closed at $19.09. Trading volume was a total of 2.04M shares. On October 13, 2026, FA opened at $19.20, traded as high as $19.47 and as low as $19.15, and closed at $19.25. Trading volume was a total of 1.04M shares. On October 14, 2026, FA opened at $19.06, traded as high as $19.29 and as low as $18.73, and closed at $18.98. Trading volume was a total of 948.00K shares. On October 15, 2026, FA opened at $19.16, traded as high as $20.10 and as low as $19.16, and closed at $20.08. Trading volume was a total of 1.31M shares.

FA Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Advantage shares, starting with a $10,000 purchase of FA, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	06/24/2021
End date:	10/15/2026
Start price/share:	$20.01
End price/share:	$20.08
Starting shares:	499.75
Ending shares:	555.28
Dividends reinvested/share:	$1.50
Total return:	11.50%
Average Annual Total Return:	2.07%
Starting investment:	$10,000.00
Ending investment:	$11,149.87
Years:	5.31

Growth of $10,000.00 Without Dividends Reinvested
Start date:	06/24/2021
End date:	10/15/2026
Start price/share:	$20.01
End price/share:	$20.08
Dividends collected/share:	$1.50
Total return:	7.85%
Average Annual Total Return:	1.43%
Starting investment:	$10,000.00
Ending investment:	$10,783.46
Years:	5.31

FA Historical Closing Prices
Date	Close
10/09/2026	$19.04
10/12/2026	$19.09
10/13/2026	$19.25
10/14/2026	$18.98
10/15/2026	$20.08

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our FA historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

FA Historical Stock Prices By Date:

FA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved