Skip to main content
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
17.24
+0.88 (5.38%)
Aug 13, 2025, 4:00 PM - Market closed

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.4417.2916.4117.2417.245.38%722,639
Aug 12, 202515.8916.4615.8116.3616.364.01%684,627
Aug 11, 202516.6716.8615.6115.7315.73-5.41%1,367,013
Aug 8, 202517.6917.7616.3816.6316.63-4.97%1,891,629
Aug 7, 202516.3017.9016.3017.5017.507.96%1,293,391
Aug 6, 202516.0716.2915.7516.2116.211.00%1,082,866
Aug 5, 202516.8216.8715.6616.0516.05-4.06%1,141,723
Aug 4, 202516.5116.8116.3516.7316.731.58%736,303
Aug 1, 202516.9617.0116.3716.4716.47-4.74%653,936
Jul 31, 202517.7518.2117.2217.2917.29-4.00%830,287
Jul 30, 202518.3618.3817.8618.0118.01-1.04%587,635
Jul 29, 202518.2818.3117.9518.2018.200.22%657,109
Jul 28, 202518.5318.5318.0718.1618.16-1.30%913,546
Jul 25, 202518.4618.5518.2518.4018.400.22%725,725
Jul 24, 202518.1918.4518.1518.3618.360.55%813,553
Jul 23, 202518.2218.3618.0318.2618.261.16%982,045
Jul 22, 202517.7718.0617.6818.0518.051.98%834,720
Jul 21, 202517.7118.1917.4717.7017.700.40%798,215
Jul 18, 202518.0118.0117.3917.6317.63-1.23%1,123,309
Jul 17, 202516.7718.3016.7717.8517.856.19%1,857,448
Jul 16, 202516.5116.8216.2816.8116.812.13%678,741
Jul 15, 202517.1817.2716.4516.4616.46-4.19%668,724
Jul 14, 202517.0717.3217.0717.1817.18-0.06%563,850
Jul 11, 202517.4217.5617.1317.1917.19-2.39%455,106
Jul 10, 202517.4317.8017.3717.6117.610.57%531,500
Jul 9, 202517.1417.5316.9817.5117.512.16%781,614
Jul 8, 202517.2317.4117.0617.1417.14-898,598
Jul 7, 202517.1117.2416.8817.1417.14-0.12%542,884
Jul 3, 202517.0817.3417.0217.1617.161.18%381,654
Jul 2, 202517.1017.1416.4816.9616.96-0.76%733,402
Jul 1, 202516.6217.4216.5917.0917.092.89%1,224,158
Jun 30, 202516.3516.9215.9916.6116.615.13%1,748,970
Jun 27, 202516.4216.5715.7415.8015.80-3.83%5,739,579
Jun 26, 202516.7016.7716.0916.4316.43-0.60%1,351,275
Jun 25, 202517.0917.0916.3316.5316.53-1.61%1,264,775
Jun 24, 202516.9317.0116.6116.8016.800.30%976,624
Jun 23, 202516.5816.8716.3016.7516.751.21%1,103,844
Jun 20, 202517.1817.3416.4616.5516.55-4.06%1,506,117
Jun 18, 202517.5017.8117.2017.2517.25-1.65%907,478
Jun 17, 202517.8217.8417.4617.5417.54-1.85%780,815
Jun 16, 202518.0318.1717.6817.8717.870.56%804,295
Jun 13, 202517.9518.2117.7317.7717.77-2.36%537,954
Jun 12, 202518.4918.4918.1518.2018.20-2.05%585,072
Jun 11, 202518.6218.9318.4418.5818.58-0.05%915,278
Jun 10, 202518.7119.0118.4618.5918.590.22%1,152,300
Jun 9, 202518.3218.5618.0818.5518.552.09%1,132,386
Jun 6, 202518.4218.5518.1618.1718.170.22%606,046
Jun 5, 202518.0918.6017.9518.1318.13-0.38%808,060
Jun 4, 202518.0518.4217.7418.2018.200.55%743,008
Jun 3, 202517.2718.1117.2718.1018.103.72%899,030