No.2
Disclosure
2026/11/06 06:15
四半期報告書（10-Q）
FA FIRST ADVANTAGE CORPUS-listed
2 posts
FIRST ADVANTAGE CORP (FA) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
FIRST ADVANTAGE CORP (FA) Stock Price History
FIRST ADVANTAGE CORP closed at $23.53 on Nov 6, 2026, +27.3% over 1 month, +76.8% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$23.53Nov 6
1-Month Low$18.37Oct 7
1-Week Change+9.0%vs Oct 30
1-Month Change+27.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,273 today (+27.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +27.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $23.53 | +0.40 | +1.73% |
| Nov 5 (Thu) | $23.13 | +0.66 | +2.94% |
| Nov 4 (Wed) | $22.47 | +0.65 | +2.98% |
| Nov 3 (Tue) | $21.82 | −0.24 | −1.09% |
| Nov 2 (Mon) | $22.06 | +0.47 | +2.18% |
| Oct 30 (Fri) | $21.59 | +0.62 | +2.96% |
| Oct 29 (Thu) | $20.97 | −0.03 | −0.14% |
| Oct 28 (Wed) | $21.00 | −0.08 | −0.38% |
| Oct 27 (Tue) | $21.08 | −0.17 | −0.80% |
| Oct 26 (Mon) | $21.25 | +0.00 | +0.00% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$24.12Aug 6
3-Month Low$17.65Sep 29
1-Month Change+27.3%vs Oct 6
3-Month Change−2.4%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $976 today (−2.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −2.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $23.53 | +0.40 | +1.73% |
| Nov 5 (Thu) | $23.13 | +0.66 | +2.94% |
| Nov 4 (Wed) | $22.47 | +0.65 | +2.98% |
| Nov 3 (Tue) | $21.82 | −0.24 | −1.09% |
| Nov 2 (Mon) | $22.06 | +0.47 | +2.18% |
| Oct 30 (Fri) | $21.59 | +0.62 | +2.96% |
| Oct 29 (Thu) | $20.97 | −0.03 | −0.14% |
| Oct 28 (Wed) | $21.00 | −0.08 | −0.38% |
| Oct 27 (Tue) | $21.08 | −0.17 | −0.80% |
| Oct 26 (Mon) | $21.25 | +0.00 | +0.00% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$24.12Aug 6
6-Month Low$12.80May 6
3-Month Change−2.4%vs Aug 6
6-Month Change+83.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,838 today (+83.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +83.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $23.53 | +9.0% |
| Oct 2026 | $21.59 | +21.3% |
| Sep 2026 | $17.80 | −15.3% |
| Aug 2026 | $21.02 | +5.9% |
| Jul 2026 | $19.84 | +9.9% |
| Jun 2026 | $18.05 | +12.8% |
| May 2026 | $16.00 | +25.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$24.12Aug 6
52-Week Low$8.95Feb 23
Year to Date+61.9%vs Dec 31
From 52-Week High−2.4%Aug 6
If you had invested $1,000 1 year ago, it would be worth $1,768 today (+76.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +76.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $23.53 | +9.0% |
| Oct 2026 | $21.59 | +21.3% |
| Sep 2026 | $17.80 | −15.3% |
| Aug 2026 | $21.02 | +5.9% |
| Jul 2026 | $19.84 | +9.9% |
| Jun 2026 | $18.05 | +12.8% |
| May 2026 | $16.00 | +25.4% |
| Apr 2026 | $12.76 | +8.5% |
| Mar 2026 | $11.76 | +2.2% |
| Feb 2026 | $11.51 | −14.7% |
| Jan 2026 | $13.50 | −7.1% |
| Dec 2025 | $14.53 | +4.7% |
| Nov 2025 | $13.88 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$24.01Aug 7, 2026
3-Year Low$9.49Feb 13, 2026
Annualized Return+20.0%
Max Drawdown−52.4%
If you had invested $1,000 3 years ago, it would be worth $1,726 today (+72.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +72.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $23.53 | +61.9% |
| 2025 | $14.53 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$24.01Aug 7, 2026
5-Year Low$9.49Feb 13, 2026
Annualized Return+3.3%
Max Drawdown−53.1%
If you had invested $1,000 5 years ago, it would be worth $1,175 today (+17.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +17.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $23.53 | +61.9% |
| 2025 | $14.53 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$24.13Sep 2021
All-Time Low$9.49Feb 2026
Total Change+14.7%vs Jun 2021
Annualized Return+2.6%
If you had invested $1,000 in Jun 2021, it would be worth $1,147 today (+14.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +63.1%, while this stock moved +14.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $23.53 | +65.1% |
| 2025 | $14.25 | −22.7% |
| 2024 | $18.43 | +11.2% |
| 2023 | $16.57 | +27.5% |
| 2022 | $13.00 | −31.7% |
| 2021 | $19.04 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2021). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 SCHEDULE 13G/A
- 11/05 16:15 10-Q
- 11/05 06:01 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 20:01
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）