First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
14.39
-0.03 (-0.21%)
Oct 24, 2025, 4:00 PM EDT - Market closed
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.51 | 14.75 | 14.39 | 14.39 | 14.39 | -0.21% | 459,740 |
| Oct 23, 2025 | 14.52 | 14.73 | 14.33 | 14.42 | 14.42 | -0.69% | 734,024 |
| Oct 22, 2025 | 14.22 | 14.59 | 14.08 | 14.52 | 14.52 | 1.68% | 970,236 |
| Oct 21, 2025 | 14.08 | 14.61 | 14.01 | 14.28 | 14.28 | 0.92% | 558,274 |
| Oct 20, 2025 | 14.09 | 14.34 | 14.06 | 14.15 | 14.15 | 1.00% | 481,823 |
| Oct 17, 2025 | 13.93 | 14.15 | 13.73 | 14.01 | 14.01 | -0.36% | 818,232 |
| Oct 16, 2025 | 14.35 | 14.48 | 14.02 | 14.06 | 14.06 | -2.02% | 538,607 |
| Oct 15, 2025 | 14.53 | 14.70 | 14.31 | 14.35 | 14.35 | -0.69% | 532,861 |
| Oct 14, 2025 | 13.92 | 14.49 | 13.84 | 14.45 | 14.45 | 2.05% | 655,490 |
| Oct 13, 2025 | 14.43 | 15.01 | 14.13 | 14.16 | 14.16 | -0.70% | 681,501 |
| Oct 10, 2025 | 14.51 | 14.67 | 13.96 | 14.26 | 14.26 | -1.66% | 1,045,897 |
| Oct 9, 2025 | 14.88 | 15.07 | 14.38 | 14.50 | 14.50 | -3.40% | 638,634 |
| Oct 8, 2025 | 15.21 | 15.43 | 14.98 | 15.01 | 15.01 | -0.33% | 631,687 |
| Oct 7, 2025 | 15.76 | 16.18 | 15.00 | 15.06 | 15.06 | -4.26% | 655,760 |
| Oct 6, 2025 | 15.77 | 16.12 | 15.35 | 15.73 | 15.73 | -0.19% | 803,654 |
| Oct 3, 2025 | 15.30 | 15.94 | 15.22 | 15.76 | 15.76 | 3.62% | 611,055 |
| Oct 2, 2025 | 15.46 | 15.48 | 14.89 | 15.21 | 15.21 | -1.62% | 708,489 |
| Oct 1, 2025 | 15.30 | 15.50 | 14.92 | 15.46 | 15.46 | 0.45% | 761,595 |
| Sep 30, 2025 | 14.87 | 15.40 | 14.67 | 15.39 | 15.39 | 2.53% | 679,249 |
| Sep 29, 2025 | 15.72 | 15.88 | 15.00 | 15.01 | 15.01 | -2.34% | 1,353,639 |
| 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 |