First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
13.48
-0.31 (-2.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.78 | 13.78 | 13.25 | 13.47 | 13.47 | -2.32% | 993,097 |
| Apr 16, 2025 | 13.93 | 14.19 | 13.53 | 13.79 | 13.79 | -1.29% | 1,263,313 |
| Apr 15, 2025 | 14.95 | 15.03 | 13.74 | 13.97 | 13.97 | -6.93% | 2,062,935 |
| Apr 14, 2025 | 14.76 | 15.09 | 14.42 | 15.01 | 15.01 | 2.04% | 1,279,040 |
| Apr 11, 2025 | 13.83 | 14.78 | 13.33 | 14.71 | 14.71 | 6.36% | 1,039,544 |
| Apr 10, 2025 | 13.92 | 13.92 | 13.06 | 13.83 | 13.83 | -3.69% | 1,372,773 |
| Apr 9, 2025 | 12.97 | 14.45 | 12.76 | 14.36 | 14.36 | 10.21% | 2,146,516 |
| Apr 8, 2025 | 13.81 | 13.81 | 12.99 | 13.03 | 13.03 | -2.40% | 1,599,558 |
| Apr 7, 2025 | 13.00 | 13.99 | 12.32 | 13.35 | 13.35 | -1.98% | 1,968,092 |
| Apr 4, 2025 | 14.21 | 14.32 | 13.45 | 13.62 | 13.62 | -7.22% | 2,375,373 |
| Apr 3, 2025 | 14.44 | 14.80 | 14.06 | 14.68 | 14.68 | -1.28% | 2,897,638 |
| Apr 2, 2025 | 14.30 | 14.89 | 14.30 | 14.87 | 14.87 | 3.05% | 2,384,746 |
| Apr 1, 2025 | 14.02 | 14.53 | 13.93 | 14.43 | 14.43 | 2.41% | 2,286,588 |
| Mar 31, 2025 | 13.80 | 14.14 | 13.67 | 14.09 | 14.09 | 1.15% | 1,854,236 |
| Mar 28, 2025 | 14.18 | 14.20 | 13.83 | 13.93 | 13.93 | -2.04% | 1,082,654 |
| Mar 27, 2025 | 14.19 | 14.52 | 13.94 | 14.22 | 14.22 | 0.07% | 1,289,315 |
| Mar 26, 2025 | 14.05 | 14.25 | 13.88 | 14.21 | 14.21 | 1.43% | 900,558 |
| Mar 25, 2025 | 14.07 | 14.14 | 13.90 | 14.01 | 14.01 | 0.07% | 645,264 |
| Mar 24, 2025 | 13.71 | 14.11 | 13.66 | 14.00 | 14.00 | 3.63% | 802,973 |
| Mar 21, 2025 | 13.92 | 13.96 | 13.49 | 13.51 | 13.51 | -3.15% | 1,255,242 |
| Mar 20, 2025 | 13.68 | 13.95 | 13.50 | 13.95 | 13.95 | 1.01% | 1,091,248 |
| Mar 19, 2025 | 13.50 | 13.96 | 13.40 | 13.81 | 13.81 | 2.68% | 1,205,535 |
| Mar 18, 2025 | 13.39 | 13.45 | 12.99 | 13.45 | 13.45 | 0.37% | 1,205,751 |
| Mar 17, 2025 | 13.02 | 13.47 | 13.02 | 13.40 | 13.40 | 2.37% | 674,407 |
| Mar 14, 2025 | 12.75 | 13.14 | 12.66 | 13.09 | 13.09 | 3.40% | 666,231 |
| Mar 13, 2025 | 12.82 | 12.90 | 12.55 | 12.66 | 12.66 | -0.39% | 838,254 |
| Mar 12, 2025 | 13.04 | 13.27 | 12.71 | 12.71 | 12.71 | -2.23% | 1,426,393 |
| Mar 11, 2025 | 13.09 | 13.18 | 12.73 | 13.00 | 13.00 | -0.38% | 1,600,745 |
| Mar 10, 2025 | 13.41 | 13.50 | 13.00 | 13.05 | 13.05 | -2.17% | 1,320,310 |
| Mar 7, 2025 | 13.39 | 13.72 | 12.90 | 13.34 | 13.34 | -0.60% | 2,089,337 |
| Mar 6, 2025 | 13.84 | 14.00 | 13.23 | 13.42 | 13.42 | -4.35% | 1,739,121 |
| 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 |