{"data":[{"settlementDate":"2026-05-05","cusip":"31846B108","symbol":"FA","quantity":408,"description":"FIRST ADVANTAGE CORP NEW","price":12.66,"valueUsd":5165.28,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-07","cusip":"31846B108","symbol":"FA","quantity":6380,"description":"FIRST ADVANTAGE CORP NEW","price":12.8,"valueUsd":81664,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-08","cusip":"31846B108","symbol":"FA","quantity":6821,"description":"FIRST ADVANTAGE CORP NEW","price":15.76,"valueUsd":107498.96,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-11","cusip":"31846B108","symbol":"FA","quantity":1787,"description":"FIRST ADVANTAGE CORP NEW","price":15.96,"valueUsd":28520.52,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-12","cusip":"31846B108","symbol":"FA","quantity":1973,"description":"FIRST ADVANTAGE CORP NEW","price":16.04,"valueUsd":31646.92,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-13","cusip":"31846B108","symbol":"FA","quantity":1888,"description":"FIRST ADVANTAGE CORP NEW","price":15.56,"valueUsd":29377.28,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-18","cusip":"31846B108","symbol":"FA","quantity":24,"description":"FIRST ADVANTAGE CORP NEW","price":14.87,"valueUsd":356.88,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-05-28","cusip":"31846B108","symbol":"FA","quantity":13,"description":"FIRST ADVANTAGE CORP NEW","price":15.35,"valueUsd":199.55,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-01","cusip":"31846B108","symbol":"FA","quantity":13855,"description":"FIRST ADVANTAGE CORP NEW","price":16,"valueUsd":221680,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-02","cusip":"31846B108","symbol":"FA","quantity":194,"description":"FIRST ADVANTAGE CORP NEW","price":17.07,"valueUsd":3311.58,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-03","cusip":"31846B108","symbol":"FA","quantity":667,"description":"FIRST ADVANTAGE CORP NEW","price":16.42,"valueUsd":10952.14,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-04","cusip":"31846B108","symbol":"FA","quantity":8813,"description":"FIRST ADVANTAGE CORP NEW","price":16.02,"valueUsd":141184.26,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-05","cusip":"31846B108","symbol":"FA","quantity":3309,"description":"FIRST ADVANTAGE CORP NEW","price":15.77,"valueUsd":52182.93,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-08","cusip":"31846B108","symbol":"FA","quantity":2315,"description":"FIRST ADVANTAGE CORP NEW","price":15.88,"valueUsd":36762.2,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-15","cusip":"31846B108","symbol":"FA","quantity":340,"description":"FIRST ADVANTAGE CORP NEW","price":16.49,"valueUsd":5606.6,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-16","cusip":"31846B108","symbol":"FA","quantity":493,"description":"FIRST ADVANTAGE CORP NEW","price":16.99,"valueUsd":8376.07,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-18","cusip":"31846B108","symbol":"FA","quantity":10377,"description":"FIRST ADVANTAGE CORP NEW","price":15.79,"valueUsd":163852.83,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-23","cusip":"31846B108","symbol":"FA","quantity":9354,"description":"FIRST ADVANTAGE CORP NEW","price":16.13,"valueUsd":150880.02,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-24","cusip":"31846B108","symbol":"FA","quantity":102,"description":"FIRST ADVANTAGE CORP NEW","price":16.56,"valueUsd":1689.12,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-25","cusip":"31846B108","symbol":"FA","quantity":52,"description":"FIRST ADVANTAGE CORP NEW","price":16.72,"valueUsd":869.44,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-26","cusip":"31846B108","symbol":"FA","quantity":19589,"description":"FIRST ADVANTAGE CORP NEW","price":16.76,"valueUsd":328311.64,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-29","cusip":"31846B108","symbol":"FA","quantity":44250,"description":"FIRST ADVANTAGE CORP NEW","price":17.82,"valueUsd":788535,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-06-30","cusip":"31846B108","symbol":"FA","quantity":42303,"description":"FIRST ADVANTAGE CORP NEW","price":18.12,"valueUsd":766530.36,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-02","cusip":"31846B108","symbol":"FA","quantity":1705,"description":"FIRST ADVANTAGE CORP NEW","price":18.9,"valueUsd":32224.5,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-06","cusip":"31846B108","symbol":"FA","quantity":88636,"description":"FIRST ADVANTAGE CORP NEW","price":20.53,"valueUsd":1819697.08,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-07","cusip":"31846B108","symbol":"FA","quantity":1030,"description":"FIRST ADVANTAGE CORP NEW","price":20.15,"valueUsd":20754.5,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-08","cusip":"31846B108","symbol":"FA","quantity":21205,"description":"FIRST ADVANTAGE CORP NEW","price":20.06,"valueUsd":425372.3,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-09","cusip":"31846B108","symbol":"FA","quantity":2402,"description":"FIRST ADVANTAGE CORP NEW","price":19.7,"valueUsd":47319.4,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-10","cusip":"31846B108","symbol":"FA","quantity":197,"description":"FIRST ADVANTAGE CORP NEW","price":19.4,"valueUsd":3821.8,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-15","cusip":"31846B108","symbol":"FA","quantity":514,"description":"FIRST ADVANTAGE CORP NEW","price":21.15,"valueUsd":10871.1,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-16","cusip":"31846B108","symbol":"FA","quantity":757,"description":"FIRST ADVANTAGE CORP NEW","price":21.17,"valueUsd":16025.69,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-21","cusip":"31846B108","symbol":"FA","quantity":59619,"description":"FIRST ADVANTAGE CORP NEW","price":22.3,"valueUsd":1329503.7,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-22","cusip":"31846B108","symbol":"FA","quantity":58,"description":"FIRST ADVANTAGE CORP NEW","price":21.12,"valueUsd":1224.96,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-07-23","cusip":"31846B108","symbol":"FA","quantity":13029,"description":"FIRST ADVANTAGE CORP NEW","price":19.96,"valueUsd":260058.84,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-04","cusip":"31846B108","symbol":"FA","quantity":40,"description":"FIRST ADVANTAGE CORP NEW","price":20.39,"valueUsd":815.6,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-07","cusip":"31846B108","symbol":"FA","quantity":500,"description":"FIRST ADVANTAGE CORP NEW","price":24.12,"valueUsd":12060,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-14","cusip":"31846B108","symbol":"FA","quantity":445,"description":"FIRST ADVANTAGE CORP NEW","price":22.2,"valueUsd":9879,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-19","cusip":"31846B108","symbol":"FA","quantity":96,"description":"FIRST ADVANTAGE CORP NEW","price":20.95,"valueUsd":2011.2,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-21","cusip":"31846B108","symbol":"FA","quantity":9,"description":"FIRST ADVANTAGE CORP NEW","price":21.23,"valueUsd":191.07,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-26","cusip":"31846B108","symbol":"FA","quantity":44,"description":"FIRST ADVANTAGE CORP NEW","price":20.32,"valueUsd":894.08,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-08-31","cusip":"31846B108","symbol":"FA","quantity":826,"description":"FIRST ADVANTAGE CORP NEW","price":21.04,"valueUsd":17379.04,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-09-02","cusip":"31846B108","symbol":"FA","quantity":16500,"description":"FIRST ADVANTAGE CORP NEW","price":20.17,"valueUsd":332805,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-09-09","cusip":"31846B108","symbol":"FA","quantity":2506,"description":"FIRST ADVANTAGE CORP NEW","price":20.63,"valueUsd":51698.78,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-09-18","cusip":"31846B108","symbol":"FA","quantity":2032,"description":"FIRST ADVANTAGE CORP NEW","price":21.06,"valueUsd":42793.92,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-09-25","cusip":"31846B108","symbol":"FA","quantity":180,"description":"FIRST ADVANTAGE CORP NEW","price":19.92,"valueUsd":3585.6,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-09-28","cusip":"31846B108","symbol":"FA","quantity":610,"description":"FIRST ADVANTAGE CORP NEW","price":19.6,"valueUsd":11956,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-10-02","cusip":"31846B108","symbol":"FA","quantity":18875,"description":"FIRST ADVANTAGE CORP NEW","price":18.34,"valueUsd":346167.5,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"},{"settlementDate":"2026-10-05","cusip":"31846B108","symbol":"FA","quantity":23,"description":"FIRST ADVANTAGE CORP NEW","price":18.09,"valueUsd":416.07,"canonicalUrl":"https://xoomar.com/markets/stocks/fa"}],"updatedAt":"2026-11-03T21:47:49.481Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/fa","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}