First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	13.84	13.90	13.23	13.42	-	-4.35%	1,722,611
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
Feb 26, 2025	18.72	18.94	18.53	18.58	18.58	-1.28%	815,277
Feb 25, 2025	18.31	19.16	18.23	18.82	18.82	2.95%	962,062
Feb 24, 2025	18.35	18.40	17.93	18.28	18.28	0.22%	621,598
Feb 21, 2025	18.84	18.87	18.11	18.24	18.24	-2.67%	758,808
Feb 20, 2025	18.87	18.98	18.66	18.74	18.74	-0.90%	736,172
Feb 19, 2025	19.38	19.38	18.70	18.91	18.91	-3.42%	1,005,157
Feb 18, 2025	19.89	19.92	19.44	19.58	19.58	-1.76%	997,057
Feb 14, 2025	20.08	20.24	19.79	19.93	19.93	-0.40%	564,381
Feb 13, 2025	19.86	20.28	19.70	20.01	20.01	1.63%	1,007,129
Feb 12, 2025	19.53	19.96	19.39	19.69	19.69	-0.66%	1,038,992
Feb 11, 2025	19.23	19.87	19.19	19.82	19.82	2.43%	528,570
Feb 10, 2025	18.93	19.40	18.87	19.35	19.35	1.90%	390,688
Feb 7, 2025	19.04	19.15	18.71	18.99	18.99	-	842,715
Feb 6, 2025	19.30	19.30	18.75	18.99	18.99	-1.71%	606,839
Feb 5, 2025	19.10	19.33	18.98	19.32	19.32	1.15%	258,070
Feb 4, 2025	18.72	19.13	18.63	19.10	19.10	1.54%	333,346
Feb 3, 2025	18.69	18.82	18.37	18.81	18.81	-0.37%	661,069
Jan 31, 2025	18.63	19.04	18.56	18.88	18.88	0.69%	717,509
Jan 30, 2025	18.76	18.91	18.59	18.75	18.75	0.59%	362,994
Jan 29, 2025	18.81	18.91	18.43	18.64	18.64	-0.96%	383,291
Jan 28, 2025	18.88	19.11	18.75	18.82	18.82	-0.58%	361,094
Jan 27, 2025	18.35	19.04	18.35	18.93	18.93	2.44%	559,956
Jan 24, 2025	18.30	18.56	18.22	18.48	18.48	0.33%	401,776
Jan 23, 2025	18.59	19.17	18.30	18.42	18.42	-0.81%	526,159
Jan 22, 2025	18.84	18.89	18.51	18.57	18.57	-1.69%	446,910
Jan 21, 2025	18.77	19.07	18.68	18.89	18.89	1.56%	676,662
Jan 17, 2025	18.48	18.61	18.35	18.60	18.60	2.03%	347,466
Jan 16, 2025	18.08	18.35	17.93	18.23	18.23	0.39%	316,115
Jan 15, 2025	17.59	18.25	17.57	18.16	18.16	5.52%	598,794
Jan 14, 2025	17.46	17.56	17.21	17.21	17.21	-1.54%	630,903
Jan 13, 2025	17.29	17.63	17.16	17.48	17.48	0.17%	826,191
Jan 10, 2025	17.24	17.57	16.91	17.45	17.45	-0.06%	714,249
Jan 8, 2025	17.79	17.92	17.35	17.46	17.46	-2.51%	869,297
Jan 7, 2025	18.11	18.21	17.85	17.91	17.91	-0.06%	457,374
Jan 6, 2025	18.40	18.56	17.90	17.92	17.92	-2.77%	565,369
Jan 3, 2025	18.46	18.55	18.17	18.43	18.43	-	354,079
Jan 2, 2025	18.79	19.01	18.37	18.43	18.43	-1.60%	348,017
Dec 31, 2024	18.78	19.19	18.61	18.73	18.73	0.27%	578,435
Dec 30, 2024	18.53	18.79	18.23	18.68	18.68	0.16%	444,919
Dec 27, 2024	18.79	19.01	18.54	18.65	18.65	-1.37%	253,930
Dec 26, 2024	18.53	18.95	18.50	18.91	18.91	1.45%	218,430
Dec 24, 2024	18.38	18.65	18.34	18.64	18.64	1.58%	126,129
Dec 23, 2024	18.48	18.51	18.22	18.35	18.35	-0.70%	410,640
Dec 20, 2024	18.30	18.88	18.29	18.48	18.48	-0.54%	1,696,100