Skip to main content
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
18.17
+0.04 (0.19%)
Jun 6, 2025, 4:00 PM - Market closed

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.4218.5518.1618.1718.170.22%605,094
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
Apr 15, 202514.9515.0313.7413.9713.97-6.93%2,062,935
Apr 14, 202514.7615.0914.4215.0115.012.04%1,279,040
Apr 11, 202513.8314.7813.3314.7114.716.36%1,039,544
Apr 10, 202513.9213.9213.0613.8313.83-3.69%1,372,773
Apr 9, 202512.9714.4512.7614.3614.3610.21%2,146,516
Apr 8, 202513.8113.8112.9913.0313.03-2.40%1,599,558
Apr 7, 202513.0013.9912.3213.3513.35-1.98%1,968,092
Apr 4, 202514.2114.3213.4513.6213.62-7.22%2,375,373
Apr 3, 202514.4414.8014.0614.6814.68-1.28%2,897,638
Apr 2, 202514.3014.8914.3014.8714.873.05%2,384,746
Apr 1, 202514.0214.5313.9314.4314.432.41%2,286,588
Mar 31, 202513.8014.1413.6714.0914.091.15%1,854,236
Mar 28, 202514.1814.2013.8313.9313.93-2.04%1,082,654
Mar 27, 202514.1914.5213.9414.2214.220.07%1,289,315