Stock listing
LS Exchange:A3CR1M First Advantage Corporation Aktie
German listing (LS Exchange) of First Advantage Corporation · home listing NASDAQ:FA
Follow First Advantage Corporation into a list and get an email when it puts out news.
Home listing price · NASDAQ:FA
$21.59 USD +0.62 (+3.0%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:FA
- Day range
- $21.11 – $21.69 USDOct 30, 2026
- Volume
- 1.11M sharesOct 30, 2026
- Market cap
- $3.71B USDAt the close on Oct 30, 2026 · price × 171.8M shares outstanding
- 52-week range
- $8.82 – $25.15 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $38.68M USDMedian day 1.50M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FA · Home | $21.59 USD | +0.62 (+3.0%) | 1,105,634 | $21.44 | $21.69 | $21.11 | $20.97 | Close on Oct 30, 2026 |
| Frankfurt:0MS | €19.00 EUR | +0.10 (+0.5%) | — | €18.50 | €19.00 | €18.50 | €18.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.59 | +0.62 | +3.0% | $21.44 | $21.69 | $21.11 | 1,105,634 | |
| $20.97 | -0.03 | -0.1% | $21.38 | $21.38 | $20.83 | 1,035,461 | |
| $21.00 | -0.08 | -0.4% | $21.19 | $21.48 | $20.52 | 1,682,342 | |
| $21.08 | -0.17 | -0.8% | $21.48 | $21.61 | $20.59 | 1,926,307 | |
| $21.25 | 0.00 | 0.0% | $21.16 | $21.35 | $20.80 | 1,226,828 | |
| $21.25 | +0.03 | +0.1% | $21.08 | $21.58 | $20.79 | 1,776,437 | |
| $21.22 | +1.56 | +7.9% | $19.85 | $21.34 | $19.72 | 2,220,869 | |
| $19.66 | +0.10 | +0.5% | $19.55 | $19.95 | $19.20 | 719,371 | |
| $19.56 | +0.61 | +3.2% | $19.29 | $19.85 | $19.29 | 779,541 | |
| $18.95 | -0.23 | -1.2% | $19.07 | $19.30 | $18.78 | 890,721 | |
| $19.18 | -0.90 | -4.5% | $20.28 | $20.56 | $19.02 | 1,326,460 | |
| $20.08 | +1.10 | +5.8% | $19.16 | $20.10 | $19.16 | 1,308,815 | |
| $18.98 | -0.27 | -1.4% | $19.06 | $19.29 | $18.73 | 948,046 | |
| $19.25 | +0.16 | +0.8% | $19.20 | $19.47 | $19.15 | 1,038,564 | |
| $19.09 | +0.05 | +0.3% | $18.94 | $19.24 | $18.94 | 2,039,048 | |
| $19.04 | +0.31 | +1.7% | $18.75 | $19.20 | $18.66 | 1,311,481 | |
| $18.73 | +0.36 | +2.0% | $18.27 | $18.98 | $18.27 | 1,790,317 | |
| $18.37 | -0.12 | -0.6% | $18.22 | $18.43 | $18.13 | 2,625,181 | |
| $18.49 | +0.12 | +0.7% | $18.39 | $18.82 | $18.19 | 1,497,259 | |
| $18.37 | +0.28 | +1.5% | $18.29 | $18.63 | $17.78 | 1,936,621 | |
| $18.09 | -0.25 | -1.4% | $18.57 | $19.09 | $18.07 | 1,934,361 | |
| $18.34 | +0.54 | +3.0% | $17.92 | $18.50 | $17.86 | 2,815,022 | |
| $17.80 | +0.15 | +0.8% | $17.67 | $18.01 | $17.34 | 5,308,835 | |
| $17.65 | -0.96 | -5.2% | $18.39 | $18.48 | $17.54 | 3,679,136 | |
| $18.61 | -0.99 | -5.1% | $19.36 | $19.48 | $18.59 | 2,232,938 | |
| $19.60 | -0.32 | -1.6% | $19.82 | $20.03 | $19.53 | 1,128,326 | |
| $19.92 | -0.08 | -0.4% | $19.98 | $20.31 | $19.42 | 1,559,602 | |
| $20.00 | -0.34 | -1.7% | $20.21 | $20.27 | $19.73 | 640,137 | |
| $20.34 | -0.15 | -0.7% | $20.65 | $20.72 | $20.10 | 907,616 | |
| $20.49 | -0.23 | -1.1% | $21.00 | $21.21 | $20.31 | 1,298,265 | |
| $20.72 | -0.34 | -1.6% | $20.80 | $20.89 | $20.44 | 2,247,228 | |
| $21.06 | -0.50 | -2.3% | $21.61 | $21.61 | $20.85 | 1,549,268 | |
| $21.56 | -0.09 | -0.4% | $21.59 | $21.95 | $21.40 | 1,068,807 | |
| $21.65 | -0.63 | -2.8% | $22.05 | $22.37 | $21.63 | 1,195,271 | |
| $22.28 | +1.06 | +5.0% | $21.63 | $22.36 | $21.55 | 1,323,684 | |
| $21.22 | +0.80 | +3.9% | $20.67 | $21.25 | $20.58 | 1,079,505 | |
| $20.42 | -0.13 | -0.6% | $20.81 | $20.88 | $20.37 | 1,328,147 | |
| $20.55 | -0.08 | -0.4% | $20.56 | $20.76 | $20.14 | 1,814,284 | |
| $20.63 | -0.75 | -3.5% | $21.19 | $21.38 | $20.42 | 1,384,783 | |
| $21.38 | +0.36 | +1.7% | $20.64 | $21.41 | $20.45 | 1,499,824 | |
| $21.02 | +0.95 | +4.7% | $20.33 | $21.05 | $20.33 | 1,110,621 | |
| $20.07 | -0.10 | -0.5% | $20.14 | $20.48 | $19.90 | 1,095,094 | |
| $20.17 | -0.85 | -4.0% | $20.90 | $21.09 | $19.92 | 1,762,400 | |
| $21.02 | -0.02 | -0.1% | $20.89 | $21.08 | $20.68 | 1,410,215 | |
| $21.04 | +0.11 | +0.5% | $20.31 | $21.45 | $20.31 | 1,150,095 | |
| $20.93 | +0.41 | +2.0% | $20.39 | $20.98 | $20.13 | 1,070,216 | |
| $20.52 | +0.20 | +1.0% | $20.18 | $20.61 | $20.13 | 1,682,705 | |
| $20.32 | -0.37 | -1.8% | $20.49 | $20.73 | $20.21 | 844,358 | |
| $20.69 | -0.21 | -1.0% | $20.92 | $21.33 | $20.56 | 1,186,020 | |
| $20.90 | -0.33 | -1.6% | $21.28 | $21.36 | $20.74 | 1,561,016 | |
| $21.23 | +0.09 | +0.4% | $20.95 | $21.36 | $20.95 | 1,149,501 | |
| $21.14 | +0.19 | +0.9% | $20.95 | $21.73 | $20.95 | 1,517,052 | |
| $20.95 | +0.65 | +3.2% | $20.39 | $21.04 | $20.38 | 1,470,936 | |
| $20.30 | -1.28 | -5.9% | $21.35 | $21.67 | $20.10 | 2,600,067 | |
| $21.58 | -0.62 | -2.8% | $22.15 | $22.34 | $21.42 | 3,465,247 | |
| $22.20 | +1.21 | +5.8% | $21.22 | $22.26 | $21.14 | 6,795,196 | |
| $20.99 | -0.18 | -0.9% | $21.02 | $21.37 | $20.76 | 1,987,656 | |
| $21.17 | -2.42 | -10.3% | $21.14 | $21.52 | $20.06 | 9,086,744 | |
| $23.59 | -0.42 | -1.7% | $23.77 | $23.95 | $23.00 | 2,954,960 | |
| $24.01 | -0.11 | -0.5% | $24.45 | $25.15 | $23.99 | 2,577,953 | |
| $24.12 | +3.56 | +17.3% | $22.16 | $24.58 | $21.46 | 4,725,746 | |
| $20.56 | -0.08 | -0.4% | $20.65 | $20.86 | $20.10 | 1,599,328 | |
| $20.64 | +0.25 | +1.2% | $20.05 | $20.67 | $20.05 | 907,039 | |
| $20.39 | +0.55 | +2.8% | $20.13 | $21.17 | $19.69 | 1,107,476 | |
| $19.84 | -0.21 | -1.0% | $19.73 | $19.93 | $19.41 | 2,291,083 | |
| $20.05 | -1.46 | -6.8% | $21.26 | $21.26 | $19.84 | 2,003,383 |
- Ticker
- LS Exchange:A3CR1M
- Asset type
- Stock
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 20, 2026
First Advantage and ID.me Announce FCRA-Compliant Identity Fraud Detection Product, Setting a New Standard for Hiring Trust
Latest earnings call · Aug 6, 2026
First Advantage (NASDAQ:FA) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides
Calls
Upcoming
First Advantage (NASDAQ:FA) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Register
Replays
First Advantage (NASDAQ:FA) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 8:30 AM ET
Watch TranscriptFirst Advantage (NASDAQ:FA) Q1 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch TranscriptFirst Advantage (NASDAQ:FA) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 8:30 AM ET
Watch Transcript
Latest news
First Advantage and ID.me Announce FCRA-Compliant Identity Fraud Detection Product, Setting a New Standard for Hiring Trust
Oct 20, 2026
Closed $19.66 (+0.5%) on Oct 21, 2026
First Advantage to Participate in Upcoming Investor Conferences
Oct 19, 2026
Closed $19.56 (+3.2%) on Oct 20, 2026
First Advantage to Release Third Quarter 2026 Financial Results and Hold Investor Conference Call on November 5, 2026
Oct 15, 2026
Closed $20.08 (+5.8%) on Oct 15, 2026
First Advantage Announces Pricing of Secondary Offering of Common Stock
Aug 11, 2026
Closed $21.17 (-10.3%) on Aug 11, 2026
First Advantage Announces Launch of Secondary Offering of Common Stock
Aug 10, 2026
Closed $21.17 (-10.3%) on Aug 11, 2026
First Advantage Reports Second Quarter 2026 Results
Aug 6, 2026
Closed $24.12 (+17.3%) on Aug 6, 2026
First Advantage Named to TIME’s 2026 List of America’s Best Companies
Jul 21, 2026
Closed $19.96 (-5.5%) on Jul 22, 2026
First Advantage to Release Second Quarter 2026 Financial Results and Hold Investor Conference Call on August 6, 2026
Jul 16, 2026
Closed $22.31 (+5.4%) on Jul 16, 2026
First Advantage Set to Join S&P SmallCap 600
Jun 11, 2026
Closed $15.56 (-1.8%) on Jun 11, 2026
Issued by another party
First Advantage Reports First Quarter 2026 Results
May 7, 2026
Closed $15.76 (+23.1%) on May 7, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 27 slides · Aug 6, 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 26 slides · Feb 26, 2026
Q3 2025 Earnings Presentation
Earnings · 29 slides · Nov 6, 2025
First Advantage Corporation on 6ix
- News releases
- 19 in the last 12 months · 104 in all · newest Oct 20, 2026 · oldest 2021
- Calls
- 21 calls with a replay · 21 with a transcript · latest Aug 6, 2026
- Decks
- 25 decks · latest Aug 6, 2026
Where First Advantage Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FA · Home listing | NASDAQ | United States | USD |
| LS Exchange:A3CR1M · This page | LS Exchange | Germany | EUR |
| gettex:0MS | gettex | Germany | EUR |
| Lang & Schwarz:A3CR1M | Lang & Schwarz | Germany | EUR |
| BOATS:FA | BOATS | United States | USD |
| Dusseldorf:0MS | Dusseldorf | Germany | EUR |
| Frankfurt:0MS | Frankfurt | Germany | EUR |
| Munich:0MS | Munich | Germany | EUR |
| Stuttgart:0MS | Stuttgart | Germany | EUR |
| Tradegate:0MS | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about First Advantage Corporation.