First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
15.37
+0.49 (3.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.85 | 15.61 | 14.79 | 15.37 | 15.37 | 3.29% | 1,711,612 |
| Sep 25, 2025 | 14.92 | 14.98 | 14.65 | 14.88 | 14.88 | -1.26% | 827,615 |
| Sep 24, 2025 | 15.00 | 15.11 | 14.57 | 15.07 | 15.07 | 1.96% | 831,301 |
| Sep 23, 2025 | 15.37 | 15.45 | 14.45 | 14.78 | 14.78 | -2.18% | 1,115,492 |
| Sep 22, 2025 | 15.29 | 15.29 | 14.96 | 15.11 | 15.11 | -1.37% | 545,723 |
| Sep 19, 2025 | 15.66 | 15.82 | 15.22 | 15.32 | 15.32 | -2.17% | 2,059,189 |
| Sep 18, 2025 | 15.69 | 15.87 | 15.50 | 15.66 | 15.66 | 0.51% | 469,856 |
| Sep 17, 2025 | 15.60 | 16.23 | 15.50 | 15.58 | 15.58 | -0.13% | 610,757 |
| Sep 16, 2025 | 15.63 | 15.78 | 15.47 | 15.60 | 15.60 | -0.19% | 557,802 |
| Sep 15, 2025 | 15.87 | 15.87 | 15.57 | 15.63 | 15.63 | -0.95% | 750,690 |
| Sep 12, 2025 | 16.28 | 16.35 | 15.72 | 15.78 | 15.78 | -3.07% | 671,247 |
| Sep 11, 2025 | 15.75 | 16.55 | 15.72 | 16.28 | 16.28 | 3.30% | 742,654 |
| Sep 10, 2025 | 15.86 | 16.24 | 15.68 | 15.76 | 15.76 | -0.88% | 759,906 |
| Sep 9, 2025 | 16.14 | 16.54 | 15.90 | 15.90 | 15.90 | -1.67% | 750,712 |
| Sep 8, 2025 | 16.12 | 16.30 | 15.89 | 16.17 | 16.17 | 0.68% | 917,349 |
| Sep 5, 2025 | 16.15 | 16.37 | 15.90 | 16.06 | 16.06 | 0.50% | 916,591 |
| Sep 4, 2025 | 15.70 | 16.10 | 15.63 | 15.98 | 15.98 | 0.82% | 465,019 |
| Sep 3, 2025 | 15.82 | 16.08 | 15.77 | 15.85 | 15.85 | -0.31% | 623,400 |
| Sep 2, 2025 | 16.14 | 16.24 | 15.14 | 15.90 | 15.90 | -2.81% | 539,264 |
| Aug 29, 2025 | 16.48 | 16.53 | 16.25 | 16.36 | 16.36 | 0.18% | 584,190 |
| Aug 28, 2025 | 16.61 | 16.61 | 16.24 | 16.33 | 16.33 | -0.91% | 414,932 |
| Aug 27, 2025 | 16.33 | 16.52 | 16.14 | 16.48 | 16.48 | 0.55% | 422,502 |
| Aug 26, 2025 | 16.61 | 16.89 | 16.34 | 16.39 | 16.39 | -1.68% | 631,364 |
| Aug 25, 2025 | 17.02 | 17.19 | 16.64 | 16.67 | 16.67 | -2.63% | 484,335 |
| Aug 22, 2025 | 16.51 | 17.31 | 16.25 | 17.12 | 17.12 | 4.90% | 1,153,517 |
| Aug 21, 2025 | 16.42 | 16.46 | 16.19 | 16.32 | 16.32 | -1.15% | 600,592 |
| Aug 20, 2025 | 16.46 | 16.81 | 16.29 | 16.51 | 16.51 | 0.49% | 579,226 |
| Aug 19, 2025 | 16.42 | 16.64 | 16.28 | 16.43 | 16.43 | 0.31% | 721,254 |
| Aug 18, 2025 | 16.28 | 16.73 | 16.28 | 16.38 | 16.38 | -0.61% | 808,575 |
| Aug 15, 2025 | 16.92 | 17.12 | 16.41 | 16.48 | 16.48 | -2.02% | 954,603 |
| Aug 14, 2025 | 17.02 | 17.09 | 16.77 | 16.82 | 16.82 | -2.44% | 625,992 |
| Aug 13, 2025 | 16.44 | 17.29 | 16.41 | 17.24 | 17.24 | 5.38% | 722,639 |
| Aug 12, 2025 | 15.89 | 16.46 | 15.81 | 16.36 | 16.36 | 4.01% | 684,627 |
| Aug 11, 2025 | 16.67 | 16.86 | 15.61 | 15.73 | 15.73 | -5.41% | 1,367,013 |
| Aug 8, 2025 | 17.69 | 17.76 | 16.38 | 16.63 | 16.63 | -4.97% | 1,891,629 |
| Aug 7, 2025 | 16.30 | 17.90 | 16.30 | 17.50 | 17.50 | 7.96% | 1,293,391 |
| Aug 6, 2025 | 16.07 | 16.29 | 15.75 | 16.21 | 16.21 | 1.00% | 1,082,866 |
| Aug 5, 2025 | 16.82 | 16.87 | 15.66 | 16.05 | 16.05 | -4.06% | 1,141,723 |
| Aug 4, 2025 | 16.51 | 16.81 | 16.35 | 16.73 | 16.73 | 1.58% | 736,303 |
| Aug 1, 2025 | 16.96 | 17.01 | 16.37 | 16.47 | 16.47 | -4.74% | 653,936 |
| Jul 31, 2025 | 17.75 | 18.21 | 17.22 | 17.29 | 17.29 | -4.00% | 830,287 |
| Jul 30, 2025 | 18.36 | 18.38 | 17.86 | 18.01 | 18.01 | -1.04% | 587,635 |
| Jul 29, 2025 | 18.28 | 18.31 | 17.95 | 18.20 | 18.20 | 0.22% | 657,109 |
| Jul 28, 2025 | 18.53 | 18.53 | 18.07 | 18.16 | 18.16 | -1.30% | 913,546 |
| Jul 25, 2025 | 18.46 | 18.55 | 18.25 | 18.40 | 18.40 | 0.22% | 725,725 |
| Jul 24, 2025 | 18.19 | 18.45 | 18.15 | 18.36 | 18.36 | 0.55% | 813,553 |
| Jul 23, 2025 | 18.22 | 18.36 | 18.03 | 18.26 | 18.26 | 1.16% | 982,045 |
| Jul 22, 2025 | 17.77 | 18.06 | 17.68 | 18.05 | 18.05 | 1.98% | 834,720 |
| Jul 21, 2025 | 17.71 | 18.19 | 17.47 | 17.70 | 17.70 | 0.40% | 798,215 |
| Jul 18, 2025 | 18.01 | 18.01 | 17.39 | 17.63 | 17.63 | -1.23% | 1,123,309 |