First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
17.72
-0.11 (-0.62%)
May 9, 2025, 11:19 AM - Market open
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.74 | 18.00 | 15.61 | 17.83 | 17.83 | 19.10% | 2,313,824 |
| May 7, 2025 | 14.84 | 15.28 | 14.68 | 14.97 | 14.97 | 1.01% | 1,559,749 |
| May 6, 2025 | 14.67 | 14.94 | 14.54 | 14.82 | 14.82 | -0.07% | 790,284 |
| May 5, 2025 | 14.81 | 15.13 | 14.65 | 14.83 | 14.83 | -1.00% | 901,169 |
| May 2, 2025 | 14.40 | 15.05 | 14.40 | 14.98 | 14.98 | 3.60% | 837,606 |
| May 1, 2025 | 14.19 | 14.65 | 13.94 | 14.46 | 14.46 | 2.55% | 1,218,555 |
| Apr 30, 2025 | 14.09 | 14.21 | 13.78 | 14.10 | 14.10 | -1.54% | 895,346 |
| Apr 29, 2025 | 14.08 | 14.48 | 14.08 | 14.32 | 14.32 | 1.49% | 800,120 |
| Apr 28, 2025 | 14.09 | 14.35 | 13.98 | 14.11 | 14.11 | 0.43% | 900,397 |
| Apr 25, 2025 | 14.14 | 14.22 | 13.77 | 14.05 | 14.05 | -1.61% | 1,307,715 |
| Apr 24, 2025 | 13.89 | 14.30 | 13.74 | 14.28 | 14.28 | 2.96% | 1,122,153 |
| Apr 23, 2025 | 14.00 | 14.32 | 13.82 | 13.87 | 13.87 | 1.76% | 1,040,110 |
| Apr 22, 2025 | 13.18 | 13.65 | 13.03 | 13.63 | 13.63 | 4.93% | 1,145,778 |
| Apr 21, 2025 | 13.38 | 13.47 | 12.86 | 12.99 | 12.99 | -3.56% | 816,032 |
| Apr 17, 2025 | 13.78 | 13.78 | 13.25 | 13.47 | 13.47 | -2.32% | 993,097 |
| Apr 16, 2025 | 13.93 | 14.19 | 13.53 | 13.79 | 13.79 | -1.29% | 1,263,313 |
| Apr 15, 2025 | 14.95 | 15.03 | 13.74 | 13.97 | 13.97 | -6.93% | 2,062,935 |
| Apr 14, 2025 | 14.76 | 15.09 | 14.42 | 15.01 | 15.01 | 2.04% | 1,279,040 |
| Apr 11, 2025 | 13.83 | 14.78 | 13.33 | 14.71 | 14.71 | 6.36% | 1,039,544 |
| Apr 10, 2025 | 13.92 | 13.92 | 13.06 | 13.83 | 13.83 | -3.69% | 1,372,773 |
| Apr 9, 2025 | 12.97 | 14.45 | 12.76 | 14.36 | 14.36 | 10.21% | 2,146,516 |
| Apr 8, 2025 | 13.81 | 13.81 | 12.99 | 13.03 | 13.03 | -2.40% | 1,599,558 |
| Apr 7, 2025 | 13.00 | 13.99 | 12.32 | 13.35 | 13.35 | -1.98% | 1,968,092 |
| Apr 4, 2025 | 14.21 | 14.32 | 13.45 | 13.62 | 13.62 | -7.22% | 2,375,373 |
| Apr 3, 2025 | 14.44 | 14.80 | 14.06 | 14.68 | 14.68 | -1.28% | 2,897,638 |
| Apr 2, 2025 | 14.30 | 14.89 | 14.30 | 14.87 | 14.87 | 3.05% | 2,384,746 |
| Apr 1, 2025 | 14.02 | 14.53 | 13.93 | 14.43 | 14.43 | 2.41% | 2,286,588 |
| Mar 31, 2025 | 13.80 | 14.14 | 13.67 | 14.09 | 14.09 | 1.15% | 1,854,236 |
| Mar 28, 2025 | 14.18 | 14.20 | 13.83 | 13.93 | 13.93 | -2.04% | 1,082,654 |
| Mar 27, 2025 | 14.19 | 14.52 | 13.94 | 14.22 | 14.22 | 0.07% | 1,289,315 |
| Mar 26, 2025 | 14.05 | 14.25 | 13.88 | 14.21 | 14.21 | 1.43% | 900,558 |
| Mar 25, 2025 | 14.07 | 14.14 | 13.90 | 14.01 | 14.01 | 0.07% | 645,264 |
| Mar 24, 2025 | 13.71 | 14.11 | 13.66 | 14.00 | 14.00 | 3.63% | 802,973 |
| Mar 21, 2025 | 13.92 | 13.96 | 13.49 | 13.51 | 13.51 | -3.15% | 1,255,242 |
| Mar 20, 2025 | 13.68 | 13.95 | 13.50 | 13.95 | 13.95 | 1.01% | 1,091,248 |
| Mar 19, 2025 | 13.50 | 13.96 | 13.40 | 13.81 | 13.81 | 2.68% | 1,205,535 |
| Mar 18, 2025 | 13.39 | 13.45 | 12.99 | 13.45 | 13.45 | 0.37% | 1,205,751 |
| Mar 17, 2025 | 13.02 | 13.47 | 13.02 | 13.40 | 13.40 | 2.37% | 674,407 |
| Mar 14, 2025 | 12.75 | 13.14 | 12.66 | 13.09 | 13.09 | 3.40% | 666,231 |
| Mar 13, 2025 | 12.82 | 12.90 | 12.55 | 12.66 | 12.66 | -0.39% | 838,254 |
| Mar 12, 2025 | 13.04 | 13.27 | 12.71 | 12.71 | 12.71 | -2.23% | 1,426,393 |
| Mar 11, 2025 | 13.09 | 13.18 | 12.73 | 13.00 | 13.00 | -0.38% | 1,600,745 |
| Mar 10, 2025 | 13.41 | 13.50 | 13.00 | 13.05 | 13.05 | -2.17% | 1,320,310 |
| Mar 7, 2025 | 13.39 | 13.72 | 12.90 | 13.34 | 13.34 | -0.60% | 2,089,337 |
| Mar 6, 2025 | 13.84 | 14.00 | 13.23 | 13.42 | 13.42 | -4.35% | 1,739,121 |
| Mar 5, 2025 | 13.78 | 14.10 | 13.20 | 14.03 | 14.03 | 1.67% | 1,763,518 |
| Mar 4, 2025 | 13.97 | 14.28 | 13.77 | 13.80 | 13.80 | -3.02% | 1,979,475 |
| Mar 3, 2025 | 14.91 | 15.34 | 14.19 | 14.23 | 14.23 | -4.88% | 2,033,909 |
| Feb 28, 2025 | 16.12 | 16.34 | 14.70 | 14.96 | 14.96 | -8.02% | 2,915,594 |
| Feb 27, 2025 | 17.21 | 17.25 | 15.29 | 16.27 | 16.27 | -12.46% | 2,623,779 |