 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 03/02/2026 |
$11.20 |
$12.05 |
$11.18 |
$11.76 |
1.73M | | 03/03/2026 |
$11.66 |
$11.97 |
$11.49 |
$11.83 |
1.44M | | 03/04/2026 |
$12.32 |
$12.78 |
$12.00 |
$12.22 |
1.64M | | 03/05/2026 |
$12.16 |
$12.63 |
$12.09 |
$12.16 |
1.38M | | 03/06/2026 |
$12.37 |
$12.46 |
$11.95 |
$12.06 |
1.71M |
|
|
| 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 March 02, 2026, FA opened at $11.20, traded as high as $12.05 and as low as $11.18, and closed at $11.76. Trading volume was a total of 1.73M shares. On March 03, 2026, FA opened at $11.66, traded as high as $11.97 and as low as $11.49, and closed at $11.83. Trading volume was a total of 1.44M shares. On March 04, 2026, FA opened at $12.32, traded as high as $12.78 and as low as $12.00, and closed at $12.22. Trading volume was a total of 1.64M shares. On March 05, 2026, FA opened at $12.16, traded as high as $12.63 and as low as $12.09, and closed at $12.16. Trading volume was a total of 1.38M shares. On March 06, 2026, FA opened at $12.37, traded as high as $12.46 and as low as $11.95, and closed at $12.06. Trading volume was a total of 1.71M 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: |
03/06/2026 |
|
| Start price/share: |
$20.01 |
|
| End price/share: |
$12.06 |
|
| Starting shares: |
499.75 |
|
| Ending shares: |
555.28 |
|
| Dividends reinvested/share: |
$1.50 |
|
| Total return: |
-33.03% |
|
| Average Annual Total Return: |
-8.18% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$6,695.06 |
|
| Years: |
4.70 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
06/24/2021 |
|
| End date: |
03/06/2026 |
|
| Start price/share: |
$20.01 |
|
| End price/share: |
$12.06 |
|
| Dividends collected/share: |
$1.50 |
|
| Total return: |
-32.23% |
|
| Average Annual Total Return: |
-7.94% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$6,777.73 |
|
| Years: |
4.70 |
|
|
|
| Date |
Close |
| 03/02/2026 | $11.76 | | 03/03/2026 | $11.83 | | 03/04/2026 | $12.22 | | 03/05/2026 | $12.16 | | 03/06/2026 | $12.06 |
|
|
