First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.57	10.12	9.47	9.85	9.85	2.60%	1,112,864
Feb 19, 2026	9.71	9.78	9.36	9.60	9.60	-1.84%	1,101,783
Feb 18, 2026	9.93	9.93	9.56	9.78	9.78	0.31%	760,681
Feb 17, 2026	9.63	9.81	9.23	9.75	9.75	2.74%	1,302,366
Feb 13, 2026	10.50	10.66	9.42	9.49	9.49	-9.62%	2,659,584
Feb 12, 2026	10.98	11.13	10.20	10.50	10.50	-4.28%	1,104,061
Feb 11, 2026	11.34	11.34	10.35	10.97	10.97	-1.53%	1,855,610
Feb 10, 2026	11.19	11.40	10.96	11.14	11.14	-0.89%	900,583
Feb 9, 2026	11.90	12.32	11.12	11.24	11.24	-5.86%	1,092,752
Feb 6, 2026	12.35	12.61	11.88	11.94	11.94	-1.97%	1,006,635
Feb 5, 2026	13.20	13.66	12.01	12.18	12.18	-7.24%	1,804,513
Feb 4, 2026	12.68	13.50	12.36	13.13	13.13	4.29%	993,663
Feb 3, 2026	13.45	13.78	12.38	12.59	12.59	-8.10%	1,322,512
Feb 2, 2026	13.53	14.20	13.35	13.70	13.70	1.48%	1,310,467
Jan 30, 2026	12.93	13.58	12.85	13.50	13.50	3.45%	1,066,931
Jan 29, 2026	12.92	13.06	12.68	13.05	13.05	1.08%	497,919
Jan 28, 2026	13.38	13.41	12.65	12.91	12.91	-3.87%	836,369
Jan 27, 2026	14.22	14.22	13.25	13.43	13.43	-4.75%	682,293
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%	312,892
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%	566,543
Jan 20, 2026	15.02	15.02	14.09	14.15	14.15	-6.17%	472,218
Jan 16, 2026	14.95	15.16	14.50	15.08	15.08	0.87%	479,897
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%	595,589
Jan 13, 2026	15.55	15.58	14.76	14.80	14.80	-4.52%	588,363
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%	617,461
Jan 8, 2026	15.02	15.91	14.94	15.71	15.71	3.29%	544,217
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%	572,946
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%	455,866
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%	786,510
Dec 18, 2025	14.92	15.31	14.81	15.26	15.26	3.18%	700,449
Dec 17, 2025	14.65	15.29	14.47	14.79	14.79	0.68%	607,279
Dec 16, 2025	14.95	15.32	14.65	14.69	14.69	-2.20%	896,892
Dec 15, 2025	14.66	15.06	14.45	15.02	15.02	3.37%	735,689
Dec 12, 2025	14.62	14.75	14.48	14.53	14.53	-0.27%	508,066
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