First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.93	13.58	12.85	13.50	13.50	3.45%	1,066,887
Jan 29, 2026	12.92	13.06	12.68	13.05	13.05	1.08%	497,888
Jan 28, 2026	13.38	13.41	12.65	12.91	12.91	-3.87%	836,034
Jan 27, 2026	14.22	14.22	13.25	13.43	13.43	-4.75%	679,702
Jan 26, 2026	14.15	14.53	14.02	14.10	14.10	-0.35%	450,729
Jan 23, 2026	14.67	14.78	14.11	14.15	14.15	-4.33%	312,638
Jan 22, 2026	14.41	14.88	14.40	14.79	14.79	3.21%	380,413
Jan 21, 2026	14.18	14.71	14.16	14.33	14.33	1.27%	554,736
Jan 20, 2026	15.02	15.02	14.09	14.15	14.15	-6.17%	472,141
Jan 16, 2026	14.95	15.16	14.50	15.08	15.08	0.87%	475,741
Jan 15, 2026	14.86	15.11	14.54	14.95	14.95	0.61%	522,076
Jan 14, 2026	14.85	14.94	14.48	14.86	14.86	0.41%	595,583
Jan 13, 2026	15.55	15.58	14.76	14.80	14.80	-4.52%	588,261
Jan 12, 2026	15.66	15.79	15.43	15.50	15.50	-1.40%	544,138
Jan 9, 2026	15.83	16.22	15.68	15.72	15.72	0.06%	617,456
Jan 8, 2026	15.02	15.91	14.94	15.71	15.71	3.29%	544,178
Jan 7, 2026	15.21	15.32	15.07	15.21	15.21	0.60%	404,052
Jan 6, 2026	14.78	15.27	14.65	15.12	15.12	1.34%	433,246
Jan 5, 2026	14.22	15.15	14.22	14.92	14.92	4.70%	450,746
Jan 2, 2026	14.47	14.56	14.17	14.25	14.25	-1.93%	594,368
Dec 31, 2025	15.08	15.08	14.49	14.53	14.53	-2.61%	539,266
Dec 30, 2025	15.33	15.43	14.90	14.92	14.92	-2.80%	468,026
Dec 29, 2025	15.49	15.61	15.08	15.35	15.35	-1.16%	496,078
Dec 26, 2025	15.32	15.71	15.00	15.53	15.53	1.37%	455,859
Dec 24, 2025	15.28	15.37	15.20	15.32	15.32	0.26%	132,601
Dec 23, 2025	15.38	15.38	15.12	15.28	15.28	-0.97%	300,202
Dec 22, 2025	15.23	15.65	15.11	15.43	15.43	1.51%	550,881
Dec 19, 2025	15.21	15.36	14.90	15.20	15.20	-0.39%	784,129
Dec 18, 2025	14.92	15.31	14.81	15.26	15.26	3.18%	675,120
Dec 17, 2025	14.65	15.29	14.47	14.79	14.79	0.68%	606,857
Dec 16, 2025	14.95	15.32	14.65	14.69	14.69	-2.20%	896,842
Dec 15, 2025	14.66	15.06	14.45	15.02	15.02	3.37%	735,639
Dec 12, 2025	14.62	14.75	14.48	14.53	14.53	-0.27%	508,063
Dec 11, 2025	14.23	14.65	14.22	14.57	14.57	3.04%	715,616
Dec 10, 2025	13.59	14.18	13.59	14.14	14.14	3.67%	702,975
Dec 9, 2025	13.63	13.80	13.57	13.64	13.64	-0.15%	312,970
Dec 8, 2025	13.84	13.86	13.57	13.66	13.66	-1.23%	632,779
Dec 5, 2025	13.83	14.04	13.61	13.83	13.83	-0.43%	425,258
Dec 4, 2025	13.89	13.97	13.65	13.89	13.89	-0.22%	471,512
Dec 3, 2025	13.53	13.99	13.47	13.92	13.92	3.11%	537,840
Dec 2, 2025	13.99	13.99	13.49	13.50	13.50	-3.36%	624,745
Dec 1, 2025	13.66	14.02	13.61	13.97	13.97	0.65%	621,736
Nov 28, 2025	13.88	13.92	13.71	13.88	13.88	0.43%	266,295
Nov 26, 2025	13.94	14.00	13.71	13.82	13.82	-1.43%	550,326
Nov 25, 2025	13.68	14.21	13.49	14.02	14.02	3.01%	578,009
Nov 24, 2025	13.58	13.70	13.18	13.61	13.61	-0.22%	798,239
Nov 21, 2025	12.75	13.95	12.59	13.64	13.64	6.98%	1,609,084
Nov 20, 2025	12.53	13.00	12.35	12.75	12.75	2.99%	1,360,701
Nov 19, 2025	12.16	12.47	11.95	12.38	12.38	1.73%	977,849
Nov 18, 2025	12.47	12.57	12.15	12.17	12.17	-2.64%	851,351