Skip to main content
logo
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
15.77
-0.52 (-3.16%)
At close: Sep 12, 2025, 4:00 PM EDT
15.78
+0.01 (0.10%)
After-hours: Sep 12, 2025, 4:57 PM EDT

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202516.2816.3515.7215.7815.78-3.07%671,247
Sep 11, 202515.7516.5515.7216.2816.283.30%742,654
Sep 10, 202515.8616.2415.6815.7615.76-0.88%759,906
Sep 9, 202516.1416.5415.9015.9015.90-1.67%750,712
Sep 8, 202516.1216.3015.8916.1716.170.68%917,349
Sep 5, 202516.1516.3715.9016.0616.060.50%916,591
Sep 4, 202515.7016.1015.6315.9815.980.82%465,019
Sep 3, 202515.8216.0815.7715.8515.85-0.31%623,400
Sep 2, 202516.1416.2415.1415.9015.90-2.81%539,264
Aug 29, 202516.4816.5316.2516.3616.360.18%584,190
Aug 28, 202516.6116.6116.2416.3316.33-0.91%414,932
Aug 27, 202516.3316.5216.1416.4816.480.55%422,502
Aug 26, 202516.6116.8916.3416.3916.39-1.68%631,364
Aug 25, 202517.0217.1916.6416.6716.67-2.63%484,335
Aug 22, 202516.5117.3116.2517.1217.124.90%1,153,517
Aug 21, 202516.4216.4616.1916.3216.32-1.15%600,592
Aug 20, 202516.4616.8116.2916.5116.510.49%579,226
Aug 19, 202516.4216.6416.2816.4316.430.31%721,254
Aug 18, 202516.2816.7316.2816.3816.38-0.61%808,575
Aug 15, 202516.9217.1216.4116.4816.48-2.02%954,603
Aug 14, 202517.0217.0916.7716.8216.82-2.44%625,992
Aug 13, 202516.4417.2916.4117.2417.245.38%722,639
Aug 12, 202515.8916.4615.8116.3616.364.01%684,627
Aug 11, 202516.6716.8615.6115.7315.73-5.41%1,367,013
Aug 8, 202517.6917.7616.3816.6316.63-4.97%1,891,629
Aug 7, 202516.3017.9016.3017.5017.507.96%1,293,391
Aug 6, 202516.0716.2915.7516.2116.211.00%1,082,866
Aug 5, 202516.8216.8715.6616.0516.05-4.06%1,141,723
Aug 4, 202516.5116.8116.3516.7316.731.58%736,303
Aug 1, 202516.9617.0116.3716.4716.47-4.74%653,936
Jul 31, 202517.7518.2117.2217.2917.29-4.00%830,287
Jul 30, 202518.3618.3817.8618.0118.01-1.04%587,635
Jul 29, 202518.2818.3117.9518.2018.200.22%657,109
Jul 28, 202518.5318.5318.0718.1618.16-1.30%913,546
Jul 25, 202518.4618.5518.2518.4018.400.22%725,725
Jul 24, 202518.1918.4518.1518.3618.360.55%813,553
Jul 23, 202518.2218.3618.0318.2618.261.16%982,045
Jul 22, 202517.7718.0617.6818.0518.051.98%834,720
Jul 21, 202517.7118.1917.4717.7017.700.40%798,215
Jul 18, 202518.0118.0117.3917.6317.63-1.23%1,123,309
Jul 17, 202516.7718.3016.7717.8517.856.19%1,857,448
Jul 16, 202516.5116.8216.2816.8116.812.13%678,741
Jul 15, 202517.1817.2716.4516.4616.46-4.19%668,724
Jul 14, 202517.0717.3217.0717.1817.18-0.06%563,850
Jul 11, 202517.4217.5617.1317.1917.19-2.39%455,106
Jul 10, 202517.4317.8017.3717.6117.610.57%531,500
Jul 9, 202517.1417.5316.9817.5117.512.16%781,614
Jul 8, 202517.2317.4117.0617.1417.14-898,598
Jul 7, 202517.1117.2416.8817.1417.14-0.12%542,884
Jul 3, 202517.0817.3417.0217.1617.161.18%381,654