Skip to main content
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
17.37
-0.14 (-0.77%)
Nov 18, 2024, 3:21 PM EST - Market open

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202417.2817.3417.0917.1217.12-0.70%144,945
Jul 26, 202417.1917.3616.7717.2417.241.23%289,012
Jul 25, 202416.9917.3516.8817.0317.031.07%384,846
Jul 24, 202417.0917.3416.7916.8516.85-1.86%343,904
Jul 23, 202416.9917.3716.9217.1717.171.00%458,611
Jul 22, 202416.6417.1016.5517.0017.002.53%393,793
Jul 19, 202416.5716.7516.3216.5816.580.48%384,212
Jul 18, 202416.3616.6916.3616.5016.500.12%407,700
Jul 17, 202416.2016.5816.2016.4816.480.49%451,886
Jul 16, 202415.9316.4115.9116.4016.404.06%579,115
Jul 15, 202415.9716.0415.7315.7615.76-1.07%535,221
Jul 12, 202416.0716.1115.6215.9315.930.38%618,694
Jul 11, 202415.8616.0515.7515.8715.871.41%373,438
Jul 10, 202415.7115.8315.5615.6515.65-0.51%290,075
Jul 9, 202416.0516.0515.7215.7315.73-1.87%283,691
Jul 8, 202416.0216.1515.8616.0316.030.69%204,981
Jul 5, 202416.1016.1015.7715.9215.92-1.36%197,968
Jul 3, 202415.9216.1615.9016.1416.141.70%85,413
Jul 2, 202415.8315.8915.6715.8715.870.06%186,340
Jul 1, 202416.0616.1215.7815.8615.86-1.31%354,121
Jun 28, 202415.6416.4315.6416.0716.073.21%2,157,019
Jun 27, 202415.6015.6015.4515.5715.570.26%269,897