Skip to main content
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
15.80
-0.63 (-3.83%)
At close: Jun 27, 2025, 4:00 PM
15.81
+0.01 (0.06%)
After-hours: Jun 27, 2025, 4:44 PM EDT

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202517.0817.4816.6217.4517.451.93%1,418,472
May 30, 202517.0917.2216.8817.1217.120.53%1,016,079
May 29, 202517.2417.3016.9217.0317.03-0.12%946,532
May 28, 202517.4117.5717.0417.0517.05-2.01%1,078,408
May 27, 202517.2117.5217.0917.4017.403.08%761,542
May 23, 202517.0917.3016.8616.8816.88-3.21%713,695
May 22, 202517.2817.6217.1117.4417.440.81%762,388
May 21, 202518.0518.5717.2817.3017.30-4.79%1,153,314
May 20, 202518.0018.4817.9918.1718.17-0.06%903,005
May 19, 202517.9418.4117.8218.1818.180.17%1,626,073
May 16, 202518.2618.5318.1418.1518.15-0.60%2,113,733
May 15, 202517.7818.3417.7118.2618.262.13%985,314
May 14, 202517.6118.1317.5417.8817.880.28%1,198,079
May 13, 202518.4018.5517.8117.8317.83-2.67%1,067,039
May 12, 202518.1818.6017.7818.3218.323.74%1,668,570
May 9, 202517.6417.9316.9417.6617.66-0.95%1,776,502
May 8, 202515.7418.0015.6117.8317.8319.10%2,313,824
May 7, 202514.8415.2814.6814.9714.971.01%1,559,749
May 6, 202514.6714.9414.5414.8214.82-0.07%790,284
May 5, 202514.8115.1314.6514.8314.83-1.00%901,169
May 2, 202514.4015.0514.4014.9814.983.60%837,606
May 1, 202514.1914.6513.9414.4614.462.55%1,218,555
Apr 30, 202514.0914.2113.7814.1014.10-1.54%895,346
Apr 29, 202514.0814.4814.0814.3214.321.49%800,120
Apr 28, 202514.0914.3513.9814.1114.110.43%900,397
Apr 25, 202514.1414.2213.7714.0514.05-1.61%1,307,715
Apr 24, 202513.8914.3013.7414.2814.282.96%1,122,153
Apr 23, 202514.0014.3213.8213.8713.871.76%1,040,110
Apr 22, 202513.1813.6513.0313.6313.634.93%1,145,778
Apr 21, 202513.3813.4712.8612.9912.99-3.56%816,032
Apr 17, 202513.7813.7813.2513.4713.47-2.32%993,097
Apr 16, 202513.9314.1913.5313.7913.79-1.29%1,263,313