Skip to main content
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
18.66
-0.59 (-3.06%)
Dec 19, 2024, 1:03 PM EST - Market open

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202419.4319.9219.1219.2519.25-0.41%1,524,317
Dec 17, 202419.0319.3718.9319.3319.330.78%1,384,078
Dec 16, 202419.3119.5219.1219.1819.18-0.83%704,219
Dec 13, 202419.4519.6919.3019.3419.34-0.97%678,048
Dec 12, 202419.7819.9019.5019.5319.53-1.41%463,576
Dec 11, 202420.0020.1519.8019.8119.810.81%800,916
Dec 10, 202419.9620.3719.5519.6519.65-1.75%1,332,059
Dec 9, 202419.9220.0919.6920.0020.000.91%1,294,560
Dec 6, 202419.8520.0119.7419.8219.820.25%699,480
Dec 5, 202419.7819.8619.5519.7719.77-762,288
Dec 4, 202420.0320.3219.6319.7719.77-0.60%1,611,925
Dec 3, 202419.3719.9519.3019.8919.892.68%1,209,129
Dec 2, 202419.3419.4419.0119.3719.370.73%1,341,157
Nov 29, 202419.4119.5319.2119.2319.23-0.26%454,602
Nov 27, 202419.8719.9819.2419.2819.28-2.28%567,523
Nov 26, 202419.8520.0019.4919.7319.73-0.80%1,173,803
Nov 25, 202419.1820.0619.0519.8919.894.14%2,493,810
Nov 22, 202418.6719.1118.5019.1019.102.96%766,962
Nov 21, 202418.4218.6918.2818.5518.551.64%520,287
Nov 20, 202417.7918.3017.6118.2518.253.63%974,561
Nov 19, 202417.1817.6417.1017.6117.611.67%714,056
Nov 18, 202417.6517.6517.2917.3217.32-1.03%1,030,861
Nov 15, 202418.0518.1617.3317.5017.50-1.96%1,254,771
Nov 14, 202417.9618.1917.5117.8517.85-0.94%1,167,644
Nov 13, 202418.6019.1217.9918.0218.02-3.01%1,696,965
Nov 12, 202420.7920.7918.4018.5818.580.05%2,751,245
Nov 11, 202418.4718.6418.3518.5718.570.49%965,858
Nov 8, 202418.7018.8318.3918.4818.48-1.18%1,094,777
Nov 7, 202418.5518.8118.3618.7018.701.36%1,135,309
Nov 6, 202417.7518.4817.6018.4518.456.65%2,952,949
Nov 5, 202417.6417.7317.2617.3017.30-1.93%1,296,491
Nov 4, 202417.4517.7817.2317.6417.640.46%2,364,403
Nov 1, 202418.1918.3717.5417.5617.56-3.09%1,982,309
Oct 31, 202418.4518.8017.9618.1218.12-3.10%2,822,352
Oct 30, 202417.9318.8617.9318.7018.704.59%1,420,943
Oct 29, 202417.5117.8817.3617.8817.881.94%508,503
Oct 28, 202417.9117.9917.5017.5417.54-1.13%556,582
Oct 25, 202418.1218.2217.7017.7417.74-1.50%527,753
Oct 24, 202418.5518.6317.9018.0118.01-2.38%562,567
Oct 23, 202418.9119.0118.3918.4518.45-2.64%1,610,417
Oct 22, 202419.6819.8318.7318.9518.95-4.20%2,410,041
Oct 21, 202419.9320.1519.6419.7819.78-0.75%299,269
Oct 18, 202419.9720.0219.7219.9319.930.35%371,048
Oct 17, 202420.2920.4019.7919.8619.86-1.93%547,005
Oct 16, 202420.4620.6220.2020.2520.25-0.25%527,666
Oct 15, 202420.0720.7519.9120.3020.301.50%664,058
Oct 14, 202419.7120.0119.7120.0020.001.21%252,574
Oct 11, 202419.4819.7719.4519.7619.761.65%268,335
Oct 10, 202419.0919.4819.0919.4419.44-1.72%270,054
Oct 9, 202419.7419.8719.6919.7819.780.20%222,701
Oct 8, 202419.7820.0519.7019.7419.740.41%284,910
Oct 7, 202419.7119.7119.5319.6619.66-0.81%266,525
Oct 4, 202419.9219.9719.6419.8219.820.35%190,701
Oct 3, 202419.7819.9519.6719.7519.75-0.30%392,228
Oct 2, 202419.8219.8819.6619.8119.81-0.20%332,748
Oct 1, 202419.7919.9519.6619.8519.85-377,073
Sep 30, 202419.6519.9219.6519.8519.850.61%247,716
Sep 27, 202419.6619.8719.5919.7319.730.66%196,868
Sep 26, 202419.8519.8519.5319.6019.60-0.31%348,111
Sep 25, 202419.5019.7519.4319.6619.660.82%321,147
Sep 24, 202419.8620.0719.4319.5019.50-1.27%677,147
Sep 23, 202419.8320.0119.5119.7519.75-0.05%422,946
Sep 20, 202419.9019.9119.6819.7619.76-0.25%718,301
Sep 19, 202419.9420.0219.6519.8119.810.76%341,781
Sep 18, 202419.4219.9319.3619.6619.660.82%347,778
Sep 17, 202419.7719.8419.2319.5019.50-0.61%645,210
Sep 16, 202419.6119.7219.5219.6219.620.31%384,348
Sep 13, 202419.4419.7119.2019.5619.561.45%876,122
Sep 12, 202419.1719.4119.1119.2819.280.63%283,191
Sep 11, 202418.9919.2118.8319.1619.160.31%317,083
Sep 10, 202418.7919.1118.7419.1019.101.33%254,068
Sep 9, 202418.9319.2118.6418.8518.85-0.48%490,277
Sep 6, 202418.9119.1518.8118.9418.94-0.58%434,152
Sep 5, 202418.9319.4318.8919.0519.050.74%383,388
Sep 4, 202418.9219.1018.7318.9118.91-635,163
Sep 3, 202419.1319.3518.8218.9118.91-1.25%331,653
Aug 30, 202418.8319.1918.7219.1519.151.81%393,352
Aug 29, 202419.1619.1618.7918.8118.81-0.95%416,775
Aug 28, 202418.9819.2618.8718.9918.99-0.47%247,468
Aug 27, 202419.0919.2418.9419.0819.08-0.21%312,472
Aug 26, 202419.0119.2819.0119.1219.120.68%276,234
Aug 23, 202418.5919.0218.4818.9918.992.48%421,769
Aug 22, 202418.7718.9818.1118.5318.53-0.86%491,901
Aug 21, 202418.1618.7718.0818.6918.693.49%370,012
Aug 20, 202418.0018.2517.9218.0618.060.11%392,924
Aug 19, 202417.6918.0617.6718.0418.041.86%346,475
Aug 16, 202417.5617.7217.4817.7117.710.91%356,877
Aug 15, 202417.3917.6017.3617.5517.551.62%255,058
Aug 14, 202417.3117.4417.1517.2717.27-0.06%282,714
Aug 13, 202417.2017.3317.0217.2817.280.82%358,922
Aug 12, 202417.1017.1816.8117.1417.140.94%470,003
Aug 9, 202417.1517.1616.5816.9816.98-1.11%498,098
Aug 8, 202416.6017.4015.8817.1717.174.38%635,779
Aug 7, 202416.7716.9116.2616.4516.45-0.84%498,786
Aug 6, 202416.3916.7216.3916.5916.591.04%347,819
Aug 5, 202416.4716.6016.1916.4216.42-2.55%564,497
Aug 2, 202416.5216.9816.2116.8516.85-1.06%587,803
Aug 1, 202417.2717.2717.0017.0317.03-1.10%814,552
Jul 31, 202417.3517.4317.1617.2217.22-0.46%289,158
Jul 30, 202417.2017.3217.0317.3017.301.05%247,044