First Advantage Corp (FA) stock
FANasdaqServices-Computer Processing & Data PreparationFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/3040% above fair value
$21.36−0.19 (-0.88%)
Close on Nov 12, 2026Market cap $3.67BP/E 85.4Yield –
Price history
First Advantage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$21.36
-0.88% on the day
52-week range
$8.82 – $25.15
-15.1% from the high
Change over 52 weeks
+60.0%
From $13.35 on Nov 12, 2025
Average volume
2.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $21.74 | $22.13 | $21.33 | $21.36 | -0.88% | 1,722,376 |
| Nov 11, 2026 | $21.42 | $22.10 | $21.25 | $21.55 | -0.14% | 7,025,104 |
| Nov 10, 2026 | $21.22 | $21.76 | $21.00 | $21.58 | -8.25% | 11,026,550 |
| Nov 9, 2026 | $23.73 | $23.94 | $23.27 | $23.52 | -0.04% | 1,653,090 |
| Nov 6, 2026 | $23.13 | $23.77 | $22.29 | $23.53 | +1.73% | 1,137,138 |
| Nov 5, 2026 | $23.06 | $24.69 | $22.10 | $23.13 | +2.94% | 3,698,026 |
| Nov 4, 2026 | $22.42 | $22.96 | $22.11 | $22.47 | +2.98% | 1,520,181 |
| Nov 3, 2026 | $21.83 | $22.15 | $21.35 | $21.82 | -1.09% | 1,187,725 |
| Nov 2, 2026 | $21.73 | $22.39 | $21.64 | $22.06 | +2.18% | 1,217,472 |
| Oct 30, 2026 | $21.44 | $21.69 | $21.11 | $21.59 | +2.96% | 1,105,643 |
| Oct 29, 2026 | $21.38 | $21.38 | $20.83 | $20.97 | -0.14% | 1,035,464 |
| Oct 28, 2026 | $21.19 | $21.48 | $20.52 | $21.00 | -0.38% | 1,682,344 |
| Oct 27, 2026 | $21.48 | $21.61 | $20.59 | $21.08 | -0.80% | 1,927,481 |
| Oct 26, 2026 | $21.16 | $21.35 | $20.80 | $21.25 | 0.00% | 1,226,828 |
| Oct 23, 2026 | $21.08 | $21.58 | $20.79 | $21.25 | +0.14% | 1,776,437 |
| Oct 22, 2026 | $19.85 | $21.34 | $19.72 | $21.22 | +7.93% | 2,220,869 |
| Oct 21, 2026 | $19.55 | $19.95 | $19.20 | $19.66 | +0.51% | 719,371 |
| Oct 20, 2026 | $19.29 | $19.85 | $19.29 | $19.56 | +3.22% | 779,541 |
| Oct 19, 2026 | $19.07 | $19.30 | $18.78 | $18.95 | -1.20% | 890,721 |
| Oct 16, 2026 | $20.28 | $20.56 | $19.02 | $19.18 | -4.48% | 1,326,460 |
| Oct 15, 2026 | $19.16 | $20.10 | $19.16 | $20.08 | +5.80% | 1,308,815 |
| Oct 14, 2026 | $19.06 | $19.29 | $18.73 | $18.98 | -1.40% | 948,046 |
| Oct 13, 2026 | $19.20 | $19.47 | $19.15 | $19.25 | +0.84% | 1,038,564 |
| Oct 12, 2026 | $18.94 | $19.24 | $18.94 | $19.09 | +0.26% | 2,039,048 |
| Oct 9, 2026 | $18.75 | $19.20 | $18.66 | $19.04 | +1.66% | 1,311,481 |
| Oct 8, 2026 | $18.27 | $18.98 | $18.27 | $18.73 | +1.96% | 1,790,317 |
| Oct 7, 2026 | $18.22 | $18.43 | $18.13 | $18.37 | -0.65% | 2,625,181 |
| Oct 6, 2026 | $18.39 | $18.82 | $18.19 | $18.49 | +0.65% | 1,497,259 |
| Oct 5, 2026 | $18.29 | $18.63 | $17.78 | $18.37 | +1.55% | 1,936,621 |
| Oct 2, 2026 | $18.57 | $19.09 | $18.07 | $18.09 | -1.36% | 1,934,361 |
| Oct 1, 2026 | $17.92 | $18.50 | $17.86 | $18.34 | +3.03% | 2,815,022 |
| Sep 30, 2026 | $17.67 | $18.01 | $17.34 | $17.80 | +0.85% | 5,308,835 |
| Sep 29, 2026 | $18.39 | $18.48 | $17.54 | $17.65 | -5.16% | 3,679,136 |
| Sep 28, 2026 | $19.36 | $19.48 | $18.59 | $18.61 | -5.05% | 2,232,938 |
| Sep 25, 2026 | $19.82 | $20.03 | $19.53 | $19.60 | -1.61% | 1,128,326 |
| Sep 24, 2026 | $19.98 | $20.31 | $19.42 | $19.92 | -0.40% | 1,559,602 |
| Sep 23, 2026 | $20.21 | $20.27 | $19.73 | $20.00 | -1.67% | 640,137 |
| Sep 22, 2026 | $20.65 | $20.72 | $20.10 | $20.34 | -0.73% | 907,616 |
| Sep 21, 2026 | $21.00 | $21.21 | $20.31 | $20.49 | -1.11% | 1,298,265 |
| Sep 18, 2026 | $20.80 | $20.89 | $20.44 | $20.72 | -1.61% | 2,247,228 |
| Sep 17, 2026 | $21.61 | $21.61 | $20.85 | $21.06 | -2.32% | 1,549,268 |
| Sep 16, 2026 | $21.59 | $21.95 | $21.40 | $21.56 | -0.42% | 1,068,807 |
| Sep 15, 2026 | $22.05 | $22.37 | $21.63 | $21.65 | -2.83% | 1,195,271 |
| Sep 14, 2026 | $21.63 | $22.36 | $21.55 | $22.28 | +5.00% | 1,323,684 |
| Sep 11, 2026 | $20.67 | $21.25 | $20.58 | $21.22 | +3.92% | 1,079,505 |
| Sep 10, 2026 | $20.81 | $20.88 | $20.37 | $20.42 | -0.63% | 1,328,147 |
| Sep 9, 2026 | $20.56 | $20.76 | $20.14 | $20.55 | -0.39% | 1,814,284 |
| Sep 8, 2026 | $21.19 | $21.38 | $20.42 | $20.63 | -3.51% | 1,384,783 |
| Sep 4, 2026 | $20.64 | $21.41 | $20.45 | $21.38 | +1.71% | 1,499,824 |
| Sep 3, 2026 | $20.33 | $21.05 | $20.33 | $21.02 | +4.73% | 1,110,621 |
| Sep 2, 2026 | $20.14 | $20.48 | $19.90 | $20.07 | -0.50% | 1,095,094 |
| Sep 1, 2026 | $20.90 | $21.09 | $19.92 | $20.17 | -4.04% | 1,762,400 |
| Aug 31, 2026 | $20.89 | $21.08 | $20.68 | $21.02 | -0.10% | 1,410,215 |
| Aug 28, 2026 | $20.31 | $21.45 | $20.31 | $21.04 | +0.53% | 1,150,095 |
| Aug 27, 2026 | $20.39 | $20.98 | $20.13 | $20.93 | +2.00% | 1,070,216 |
| Aug 26, 2026 | $20.18 | $20.61 | $20.13 | $20.52 | +0.98% | 1,682,705 |
| Aug 25, 2026 | $20.49 | $20.73 | $20.21 | $20.32 | -1.79% | 844,358 |
| Aug 24, 2026 | $20.92 | $21.33 | $20.56 | $20.69 | -1.00% | 1,186,020 |
| Aug 21, 2026 | $21.28 | $21.36 | $20.74 | $20.90 | -1.55% | 1,561,016 |
| Aug 20, 2026 | $20.95 | $21.36 | $20.95 | $21.23 | +0.43% | 1,149,501 |
| Aug 19, 2026 | $20.95 | $21.73 | $20.95 | $21.14 | +0.91% | 1,517,052 |
| Aug 18, 2026 | $20.39 | $21.04 | $20.38 | $20.95 | +3.20% | 1,470,936 |
| Aug 17, 2026 | $21.35 | $21.67 | $20.10 | $20.30 | -5.93% | 2,600,067 |
| Aug 14, 2026 | $22.15 | $22.34 | $21.42 | $21.58 | -2.79% | 3,465,247 |
| Aug 13, 2026 | $21.22 | $22.26 | $21.14 | $22.20 | +5.76% | 6,795,196 |
| Aug 12, 2026 | $21.02 | $21.37 | $20.76 | $20.99 | -0.85% | 1,987,656 |
| Aug 11, 2026 | $21.14 | $21.52 | $20.06 | $21.17 | -10.26% | 9,086,744 |
| Aug 10, 2026 | $23.77 | $23.95 | $23.00 | $23.59 | -1.75% | 2,954,960 |
| Aug 7, 2026 | $24.45 | $25.15 | $23.99 | $24.01 | -0.46% | 2,577,953 |
| Aug 6, 2026 | $22.16 | $24.58 | $21.46 | $24.12 | +17.32% | 4,725,746 |
| Aug 5, 2026 | $20.65 | $20.86 | $20.10 | $20.56 | -0.39% | 1,599,328 |
| Aug 4, 2026 | $20.05 | $20.67 | $20.05 | $20.64 | +1.23% | 907,039 |
| Aug 3, 2026 | $20.13 | $21.17 | $19.69 | $20.39 | +2.77% | 1,107,476 |
| Jul 31, 2026 | $19.73 | $19.93 | $19.41 | $19.84 | -1.05% | 2,291,083 |
| Jul 30, 2026 | $21.26 | $21.26 | $19.84 | $20.05 | -6.79% | 2,003,383 |
| Jul 29, 2026 | $20.37 | $21.86 | $20.37 | $21.51 | +3.02% | 1,824,589 |
| Jul 28, 2026 | $20.25 | $20.96 | $20.25 | $20.88 | +4.35% | 1,191,871 |
| Jul 27, 2026 | $19.78 | $20.31 | $19.66 | $20.01 | +1.88% | 1,760,716 |
| Jul 24, 2026 | $19.25 | $19.79 | $19.19 | $19.64 | +2.40% | 984,882 |
| Jul 23, 2026 | $19.77 | $19.80 | $19.05 | $19.18 | -3.91% | 1,618,640 |
| Jul 22, 2026 | $21.23 | $21.36 | $19.69 | $19.96 | -5.49% | 1,981,387 |
| Jul 21, 2026 | $21.89 | $22.23 | $21.03 | $21.12 | -5.29% | 1,505,318 |
| Jul 20, 2026 | $22.47 | $22.47 | $21.70 | $22.30 | -0.22% | 4,128,447 |
| Jul 17, 2026 | $22.06 | $22.78 | $21.96 | $22.35 | +0.18% | 2,050,352 |
| Jul 16, 2026 | $21.67 | $22.50 | $21.38 | $22.31 | +5.38% | 1,891,078 |
| Jul 15, 2026 | $21.36 | $21.81 | $20.60 | $21.17 | +0.09% | 4,025,199 |
| Jul 14, 2026 | $20.23 | $21.19 | $19.91 | $21.15 | +2.77% | 1,091,575 |
| Jul 13, 2026 | $19.83 | $20.84 | $19.83 | $20.58 | +5.32% | 1,589,433 |
| Jul 10, 2026 | $19.66 | $19.70 | $19.16 | $19.54 | +0.72% | 1,068,248 |
| Jul 9, 2026 | $19.60 | $19.63 | $19.22 | $19.40 | -1.52% | 1,051,672 |
| Jul 8, 2026 | $20.01 | $20.15 | $19.56 | $19.70 | -1.79% | 1,747,603 |
| Jul 7, 2026 | $20.03 | $20.52 | $19.96 | $20.06 | -0.45% | 1,708,652 |
| Jul 6, 2026 | $20.55 | $20.97 | $20.13 | $20.15 | -1.85% | 1,950,815 |
| Jul 2, 2026 | $19.08 | $20.59 | $18.94 | $20.53 | +8.65% | 2,115,111 |
| Jul 1, 2026 | $17.99 | $19.02 | $17.95 | $18.90 | +4.68% | 1,568,015 |
| Jun 30, 2026 | $18.05 | $18.12 | $17.53 | $18.05 | -0.39% | 1,534,585 |
| Jun 29, 2026 | $17.73 | $18.17 | $17.51 | $18.12 | +1.68% | 2,175,828 |
| Jun 26, 2026 | $16.63 | $17.87 | $16.63 | $17.82 | +6.32% | 3,809,450 |
| Jun 25, 2026 | $16.72 | $17.07 | $16.46 | $16.76 | +0.24% | 1,179,133 |
| Jun 24, 2026 | $16.60 | $17.27 | $16.55 | $16.72 | +0.97% | 1,291,135 |
| Jun 23, 2026 | $16.22 | $16.66 | $16.17 | $16.56 | +2.67% | 1,580,012 |
| Jun 22, 2026 | $16.10 | $16.31 | $15.82 | $16.13 | +0.37% | 1,575,593 |
| Jun 18, 2026 | $15.96 | $16.09 | $15.54 | $16.07 | +1.77% | 2,148,772 |
| Jun 17, 2026 | $16.70 | $17.10 | $15.74 | $15.79 | -5.51% | 2,621,876 |
| Jun 16, 2026 | $16.91 | $17.21 | $16.28 | $16.71 | -1.65% | 2,831,757 |
| Jun 15, 2026 | $16.78 | $17.25 | $16.48 | $16.99 | +3.03% | 13,837,200 |
| Jun 12, 2026 | $16.47 | $16.92 | $16.15 | $16.49 | +5.98% | 3,635,417 |
| Jun 11, 2026 | $15.84 | $15.99 | $15.45 | $15.56 | -1.77% | 603,582 |
| Jun 10, 2026 | $15.91 | $16.24 | $15.72 | $15.84 | -0.44% | 691,129 |
| Jun 9, 2026 | $15.85 | $16.19 | $15.58 | $15.91 | +0.95% | 570,946 |
| Jun 8, 2026 | $15.69 | $15.99 | $15.52 | $15.76 | -0.76% | 508,332 |
| Jun 5, 2026 | $15.47 | $15.91 | $15.47 | $15.88 | +0.70% | 646,579 |
| Jun 4, 2026 | $16.32 | $16.61 | $15.75 | $15.77 | -1.56% | 767,903 |
| Jun 3, 2026 | $16.34 | $16.34 | $15.69 | $16.02 | -2.44% | 812,560 |
| Jun 2, 2026 | $16.67 | $17.01 | $16.22 | $16.42 | -3.81% | 730,341 |
| Jun 1, 2026 | $16.00 | $17.08 | $16.00 | $17.07 | +6.69% | 939,316 |
| May 29, 2026 | $15.85 | $16.23 | $15.74 | $16.00 | +0.63% | 805,493 |
| May 28, 2026 | $15.38 | $16.00 | $14.74 | $15.90 | +3.58% | 606,733 |
| May 27, 2026 | $15.24 | $15.66 | $15.10 | $15.35 | +0.39% | 542,977 |
| May 26, 2026 | $15.39 | $15.49 | $15.11 | $15.29 | -0.84% | 613,259 |
| May 22, 2026 | $15.12 | $15.52 | $15.12 | $15.42 | +2.53% | 621,480 |
| May 21, 2026 | $15.08 | $15.15 | $14.57 | $15.04 | -1.57% | 585,276 |
| May 20, 2026 | $14.90 | $15.29 | $14.51 | $15.28 | +2.55% | 622,277 |
| May 19, 2026 | $15.31 | $15.58 | $14.89 | $14.90 | -2.55% | 869,821 |
| May 18, 2026 | $14.86 | $15.31 | $14.80 | $15.29 | +2.82% | 611,539 |
| May 15, 2026 | $14.75 | $15.28 | $14.57 | $14.87 | +0.68% | 775,120 |
| May 14, 2026 | $15.77 | $16.03 | $14.74 | $14.77 | -5.80% | 1,292,377 |
| May 13, 2026 | $15.35 | $15.73 | $14.76 | $15.68 | +0.77% | 1,483,547 |
| May 12, 2026 | $16.12 | $16.31 | $15.53 | $15.56 | -2.99% | 1,450,489 |
| May 11, 2026 | $15.86 | $16.30 | $15.71 | $16.04 | +0.50% | 2,022,602 |
| May 8, 2026 | $15.97 | $16.04 | $14.90 | $15.96 | +1.27% | 1,987,759 |
| May 7, 2026 | $13.83 | $16.21 | $13.70 | $15.76 | +23.12% | 3,545,092 |
| May 6, 2026 | $12.59 | $12.92 | $12.56 | $12.80 | +1.27% | 1,658,087 |
| May 5, 2026 | $12.74 | $12.82 | $12.40 | $12.64 | -0.16% | 840,781 |
| May 4, 2026 | $12.95 | $13.12 | $12.56 | $12.66 | -2.39% | 547,338 |
| May 1, 2026 | $12.91 | $13.27 | $12.81 | $12.97 | +1.65% | 750,963 |
| Apr 30, 2026 | $12.84 | $12.94 | $12.62 | $12.76 | -2.22% | 772,821 |
| Apr 29, 2026 | $12.97 | $13.27 | $12.89 | $13.05 | 0.00% | 858,805 |
| Apr 28, 2026 | $12.72 | $13.12 | $12.53 | $13.05 | +3.74% | 1,063,953 |
| Apr 27, 2026 | $12.41 | $12.90 | $12.41 | $12.58 | +0.96% | 1,769,883 |
| Apr 24, 2026 | $12.19 | $12.48 | $12.07 | $12.46 | +1.38% | 740,234 |
| Apr 23, 2026 | $13.06 | $13.06 | $12.23 | $12.29 | -6.54% | 1,288,828 |
| Apr 22, 2026 | $13.45 | $13.58 | $13.09 | $13.15 | -0.75% | 1,239,676 |
| Apr 21, 2026 | $12.68 | $13.33 | $12.58 | $13.25 | +5.08% | 949,952 |
| Apr 20, 2026 | $12.62 | $12.93 | $12.43 | $12.61 | +0.80% | 1,235,711 |
| Apr 17, 2026 | $12.07 | $12.87 | $12.07 | $12.51 | +3.56% | 1,223,056 |
| Apr 16, 2026 | $11.88 | $12.24 | $11.87 | $12.08 | +2.03% | 831,047 |
| Apr 15, 2026 | $12.05 | $12.27 | $11.79 | $11.84 | -1.66% | 805,188 |
| Apr 14, 2026 | $11.64 | $12.12 | $11.59 | $12.04 | +3.39% | 819,473 |
| Apr 13, 2026 | $10.86 | $11.67 | $10.85 | $11.65 | +6.54% | 712,680 |
| Apr 10, 2026 | $11.10 | $11.15 | $10.65 | $10.93 | -1.97% | 1,119,551 |
| Apr 9, 2026 | $11.17 | $11.34 | $10.63 | $11.15 | -1.24% | 875,602 |
| Apr 8, 2026 | $11.68 | $11.80 | $11.23 | $11.29 | +0.09% | 958,185 |
| Apr 7, 2026 | $11.14 | $11.42 | $10.98 | $11.28 | +0.80% | 911,669 |
| Apr 6, 2026 | $11.14 | $11.31 | $11.00 | $11.19 | -0.36% | 876,236 |
| Apr 2, 2026 | $10.98 | $11.49 | $10.82 | $11.23 | +0.45% | 939,323 |
| Apr 1, 2026 | $11.97 | $11.97 | $11.16 | $11.18 | -4.93% | 1,093,596 |
| Mar 31, 2026 | $11.59 | $11.94 | $11.52 | $11.76 | +2.80% | 1,180,985 |
| Mar 30, 2026 | $11.26 | $11.72 | $11.21 | $11.44 | +2.60% | 968,562 |
| Mar 27, 2026 | $11.13 | $11.32 | $10.44 | $11.15 | -1.24% | 898,123 |
| Mar 26, 2026 | $11.28 | $11.44 | $11.05 | $11.29 | +0.53% | 662,324 |
| Mar 25, 2026 | $11.41 | $11.45 | $10.67 | $11.23 | +0.90% | 738,686 |
| Mar 24, 2026 | $11.25 | $11.44 | $10.90 | $11.13 | -1.24% | 859,435 |
| Mar 23, 2026 | $11.04 | $11.49 | $10.80 | $11.27 | +5.43% | 1,304,562 |
| Mar 20, 2026 | $11.01 | $11.15 | $10.63 | $10.69 | -2.55% | 2,278,393 |
| Mar 19, 2026 | $10.60 | $11.28 | $10.60 | $10.97 | +3.00% | 1,285,380 |
| Mar 18, 2026 | $10.49 | $10.82 | $10.35 | $10.65 | -0.28% | 1,442,732 |
| Mar 17, 2026 | $10.49 | $10.90 | $10.46 | $10.68 | +3.59% | 1,380,352 |
| Mar 16, 2026 | $10.94 | $10.94 | $10.28 | $10.31 | -5.15% | 1,529,758 |
| Mar 13, 2026 | $11.01 | $11.37 | $10.84 | $10.87 | -1.72% | 991,607 |
| Mar 12, 2026 | $11.01 | $11.55 | $11.00 | $11.06 | -1.43% | 1,042,658 |
| Mar 11, 2026 | $11.50 | $11.75 | $11.02 | $11.22 | -2.60% | 1,386,394 |
| Mar 10, 2026 | $11.44 | $11.71 | $11.06 | $11.52 | -0.95% | 1,738,852 |
| Mar 9, 2026 | $11.83 | $11.95 | $11.27 | $11.63 | -3.57% | 1,714,221 |
| Mar 6, 2026 | $12.37 | $12.46 | $11.95 | $12.06 | -0.82% | 1,712,927 |
| Mar 5, 2026 | $12.16 | $12.63 | $12.09 | $12.16 | -0.49% | 1,384,719 |
| Mar 4, 2026 | $12.32 | $12.78 | $12.00 | $12.22 | +3.30% | 1,638,062 |
| Mar 3, 2026 | $11.66 | $11.98 | $11.49 | $11.83 | +0.60% | 1,443,645 |
| Mar 2, 2026 | $11.20 | $12.06 | $11.18 | $11.76 | +2.17% | 1,730,154 |
| Feb 27, 2026 | $11.12 | $11.65 | $10.92 | $11.51 | -1.54% | 4,009,624 |
| Feb 26, 2026 | $11.58 | $11.97 | $10.36 | $11.69 | +22.79% | 4,516,547 |
| Feb 25, 2026 | $9.07 | $9.54 | $8.84 | $9.52 | +4.96% | 1,388,965 |
| Feb 24, 2026 | $8.88 | $9.19 | $8.82 | $9.07 | +1.34% | 1,164,264 |
| Feb 23, 2026 | $9.80 | $9.83 | $8.93 | $8.95 | -9.14% | 1,189,332 |
| Feb 20, 2026 | $9.57 | $10.12 | $9.47 | $9.85 | +2.60% | 1,112,864 |
| Feb 19, 2026 | $9.71 | $9.78 | $9.36 | $9.60 | -1.84% | 1,101,784 |
| Feb 18, 2026 | $9.93 | $9.93 | $9.56 | $9.78 | +0.31% | 760,682 |
| Feb 17, 2026 | $9.63 | $9.81 | $9.23 | $9.75 | +2.74% | 1,302,473 |
| Feb 13, 2026 | $10.50 | $10.66 | $9.42 | $9.49 | -9.62% | 2,659,584 |
| Feb 12, 2026 | $10.98 | $11.13 | $10.20 | $10.50 | -4.28% | 1,104,061 |
| Feb 11, 2026 | $11.34 | $11.34 | $10.35 | $10.97 | -1.53% | 1,855,610 |
| Feb 10, 2026 | $11.19 | $11.40 | $10.96 | $11.14 | -0.89% | 900,583 |
| Feb 9, 2026 | $11.90 | $12.32 | $11.12 | $11.24 | -5.86% | 1,092,752 |
| Feb 6, 2026 | $12.35 | $12.61 | $11.88 | $11.94 | -1.97% | 1,006,635 |
| Feb 5, 2026 | $13.20 | $13.66 | $12.01 | $12.18 | -7.24% | 1,804,513 |
| Feb 4, 2026 | $12.68 | $13.50 | $12.36 | $13.13 | +4.29% | 993,663 |
| Feb 3, 2026 | $13.45 | $13.78 | $12.38 | $12.59 | -8.10% | 1,322,512 |
| Feb 2, 2026 | $13.53 | $14.20 | $13.35 | $13.70 | +1.48% | 1,310,467 |
| Jan 30, 2026 | $12.93 | $13.58 | $12.85 | $13.50 | +3.45% | 1,066,931 |
| Jan 29, 2026 | $12.92 | $13.06 | $12.68 | $13.05 | +1.08% | 497,919 |
| Jan 28, 2026 | $13.38 | $13.41 | $12.65 | $12.91 | -3.87% | 836,369 |
| Jan 27, 2026 | $14.22 | $14.22 | $13.25 | $13.43 | -4.75% | 682,293 |
| Jan 26, 2026 | $14.15 | $14.53 | $14.02 | $14.10 | -0.35% | 450,729 |
| Jan 23, 2026 | $14.67 | $14.78 | $14.11 | $14.15 | -4.33% | 312,892 |
| Jan 22, 2026 | $14.41 | $14.88 | $14.40 | $14.79 | +3.21% | 380,413 |
| Jan 21, 2026 | $14.18 | $14.71 | $14.16 | $14.33 | +1.27% | 566,543 |
| Jan 20, 2026 | $15.02 | $15.02 | $14.09 | $14.15 | -6.17% | 472,218 |
| Jan 16, 2026 | $14.95 | $15.16 | $14.50 | $15.08 | +0.87% | 479,897 |
| Jan 15, 2026 | $14.86 | $15.11 | $14.54 | $14.95 | +0.61% | 522,076 |
| Jan 14, 2026 | $14.85 | $14.94 | $14.48 | $14.86 | +0.41% | 595,589 |
| Jan 13, 2026 | $15.55 | $15.58 | $14.76 | $14.80 | -4.52% | 588,363 |
| Jan 12, 2026 | $15.66 | $15.79 | $15.43 | $15.50 | -1.40% | 544,138 |
| Jan 9, 2026 | $15.83 | $16.22 | $15.68 | $15.72 | +0.06% | 617,461 |
| Jan 8, 2026 | $15.02 | $15.91 | $14.94 | $15.71 | +3.29% | 544,217 |
| Jan 7, 2026 | $15.21 | $15.32 | $15.07 | $15.21 | +0.60% | 404,052 |
| Jan 6, 2026 | $14.78 | $15.27 | $14.65 | $15.12 | +1.34% | 433,246 |
| Jan 5, 2026 | $14.22 | $15.15 | $14.22 | $14.92 | +4.70% | 572,946 |
| Jan 2, 2026 | $14.47 | $14.56 | $14.17 | $14.25 | -1.93% | 594,368 |
| Dec 31, 2025 | $15.08 | $15.08 | $14.49 | $14.53 | -2.61% | 539,266 |
| Dec 30, 2025 | $15.33 | $15.43 | $14.90 | $14.92 | -2.80% | 468,026 |
| Dec 29, 2025 | $15.49 | $15.61 | $15.08 | $15.35 | -1.16% | 496,078 |
| Dec 26, 2025 | $15.32 | $15.71 | $15.00 | $15.53 | +1.37% | 455,866 |
| Dec 24, 2025 | $15.28 | $15.37 | $15.20 | $15.32 | +0.26% | 132,601 |
| Dec 23, 2025 | $15.38 | $15.38 | $15.12 | $15.28 | -0.97% | 300,202 |
| Dec 22, 2025 | $15.23 | $15.65 | $15.11 | $15.43 | +1.51% | 550,881 |
| Dec 19, 2025 | $15.21 | $15.36 | $14.90 | $15.20 | -0.39% | 786,510 |
| Dec 18, 2025 | $14.92 | $15.31 | $14.81 | $15.26 | +3.18% | 700,449 |
| Dec 17, 2025 | $14.65 | $15.29 | $14.47 | $14.79 | +0.68% | 607,279 |
| Dec 16, 2025 | $14.95 | $15.32 | $14.65 | $14.69 | -2.20% | 896,892 |
| Dec 15, 2025 | $14.66 | $15.06 | $14.45 | $15.02 | +3.37% | 735,689 |
| Dec 12, 2025 | $14.62 | $14.75 | $14.48 | $14.53 | -0.27% | 508,066 |
| Dec 11, 2025 | $14.23 | $14.65 | $14.22 | $14.57 | +3.04% | 715,616 |
| Dec 10, 2025 | $13.59 | $14.18 | $13.59 | $14.14 | +3.67% | 702,975 |
| Dec 9, 2025 | $13.63 | $13.80 | $13.57 | $13.64 | -0.15% | 312,970 |
| Dec 8, 2025 | $13.84 | $13.86 | $13.57 | $13.66 | -1.23% | 632,779 |
| Dec 5, 2025 | $13.83 | $14.04 | $13.61 | $13.83 | -0.43% | 425,315 |
| Dec 4, 2025 | $13.89 | $13.97 | $13.65 | $13.89 | -0.22% | 471,512 |
| Dec 3, 2025 | $13.53 | $13.99 | $13.47 | $13.92 | +3.11% | 537,840 |
| Dec 2, 2025 | $13.99 | $13.99 | $13.49 | $13.50 | -3.36% | 624,745 |
| Dec 1, 2025 | $13.66 | $14.02 | $13.61 | $13.97 | +0.65% | 621,736 |
| Nov 28, 2025 | $13.88 | $13.92 | $13.71 | $13.88 | +0.43% | 266,295 |
| Nov 26, 2025 | $13.94 | $14.00 | $13.71 | $13.82 | -1.43% | 550,326 |
| Nov 25, 2025 | $13.68 | $14.21 | $13.49 | $14.02 | +3.01% | 578,009 |
| Nov 24, 2025 | $13.58 | $13.70 | $13.18 | $13.61 | -0.22% | 798,239 |
| Nov 21, 2025 | $12.75 | $13.95 | $12.59 | $13.64 | +6.98% | 1,609,084 |
| Nov 20, 2025 | $12.53 | $13.00 | $12.35 | $12.75 | +2.99% | 1,360,701 |
| Nov 19, 2025 | $12.16 | $12.47 | $11.95 | $12.38 | +1.73% | 977,849 |
| Nov 18, 2025 | $12.47 | $12.57 | $12.15 | $12.17 | -2.64% | 851,351 |
| Nov 17, 2025 | $13.13 | $13.14 | $12.48 | $12.50 | -5.23% | 666,087 |
| Nov 14, 2025 | $13.05 | $13.29 | $12.70 | $13.19 | +0.46% | 570,414 |
| Nov 13, 2025 | $13.22 | $13.55 | $13.04 | $13.13 | -1.65% | 555,200 |
| Nov 12, 2025 | $13.26 | $13.60 | $13.01 | $13.35 | +0.45% | 756,184 |
| Nov 11, 2025 | $13.17 | $13.48 | $13.05 | $13.29 | +0.83% | 902,313 |
| Nov 10, 2025 | $13.38 | $13.71 | $12.89 | $13.18 | -0.98% | 1,104,672 |
| Nov 7, 2025 | $13.67 | $13.67 | $13.09 | $13.31 | -3.55% | 1,067,345 |
| Nov 6, 2025 | $14.17 | $14.79 | $13.36 | $13.80 | +6.73% | 1,964,628 |
| Nov 5, 2025 | $12.78 | $13.21 | $12.65 | $12.93 | +0.62% | 1,058,827 |
| Nov 4, 2025 | $12.25 | $12.93 | $12.25 | $12.85 | +4.13% | 1,094,183 |
| Nov 3, 2025 | $12.58 | $12.60 | $12.32 | $12.34 | -2.30% | 1,356,404 |
| Oct 31, 2025 | $12.85 | $12.91 | $12.58 | $12.63 | – | 1,152,036 |
Seasonality
FA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.4% | -8.0% | 4.2% | -2.6% | 6.9% | 2.1% | 4.6% | 4.9% | -7.0% | -0.6% | 3.6% | 3.3% |
| Months up | 2 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 4 of 6 | 4 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 3 of 5 |
| 2026 | -7.1% | -14.7% | 2.2% | 8.5% | 25.4% | 12.8% | 9.9% | 5.9% | -15.3% | 21.3% | -1.1% | |
| 2025 | 0.8% | -20.8% | -5.8% | 0.1% | 21.4% | -3.0% | 4.1% | -5.4% | -5.9% | -17.9% | 9.9% | 4.7% |
| 2024 | -1.2% | -4.3% | 3.6% | 0.5% | -1.5% | 0.1% | 7.2% | 11.2% | 3.7% | -8.7% | 6.1% | -2.6% |
| 2023 | 6.8% | 4.5% | -3.8% | -7.9% | 5.1% | 14.1% | -2.7% | 3.3% | -1.1% | -5.7% | 19.2% | 6.8% |
| 2022 | -11.1% | -4.6% | 25.0% | -14.0% | -15.9% | -13.2% | 10.7% | -1.4% | -7.3% | 9.5% | -5.3% | -2.3% |
| 2021 | -1.5% | 15.7% | -16.0% | -1.8% | -7.3% | 9.8% |
See a number that looks wrong?