First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
15.12
+0.20 (1.34%)
At close: Jan 6, 2026, 4:00 PM EST
15.12
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:00 PM EST
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 14.78 | 15.14 | 14.65 | 15.01 | - | 0.60% | 88,357 |
| Jan 5, 2026 | 14.22 | 15.15 | 14.22 | 14.92 | 14.92 | 4.70% | 450,746 |
| 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% | 455,859 |
| 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% | 784,129 |
| Dec 18, 2025 | 14.92 | 15.31 | 14.81 | 15.26 | 15.26 | 3.18% | 675,120 |
| Dec 17, 2025 | 14.65 | 15.29 | 14.47 | 14.79 | 14.79 | 0.68% | 606,857 |
| Dec 16, 2025 | 14.95 | 15.32 | 14.65 | 14.69 | 14.69 | -2.20% | 896,842 |
| Dec 15, 2025 | 14.66 | 15.06 | 14.45 | 15.02 | 15.02 | 3.37% | 735,639 |
| Dec 12, 2025 | 14.62 | 14.75 | 14.48 | 14.53 | 14.53 | -0.27% | 508,063 |
| 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 |
| Dec 8, 2025 | 13.84 | 13.86 | 13.57 | 13.66 | 13.66 | -1.23% | 632,779 |
| Dec 5, 2025 | 13.83 | 14.04 | 13.61 | 13.83 | 13.83 | -0.43% | 425,258 |
| Dec 4, 2025 | 13.89 | 13.97 | 13.65 | 13.89 | 13.89 | -0.22% | 471,512 |
| Dec 3, 2025 | 13.53 | 13.99 | 13.47 | 13.92 | 13.92 | 3.11% | 537,840 |
| Dec 2, 2025 | 13.99 | 13.99 | 13.49 | 13.50 | 13.50 | -3.36% | 624,745 |
| Dec 1, 2025 | 13.66 | 14.02 | 13.61 | 13.97 | 13.97 | 0.65% | 621,736 |
| Nov 28, 2025 | 13.88 | 13.92 | 13.71 | 13.88 | 13.88 | 0.43% | 266,295 |
| Nov 26, 2025 | 13.94 | 14.00 | 13.71 | 13.82 | 13.82 | -1.43% | 550,326 |
| Nov 25, 2025 | 13.68 | 14.21 | 13.49 | 14.02 | 14.02 | 3.01% | 578,009 |
| Nov 24, 2025 | 13.58 | 13.70 | 13.18 | 13.61 | 13.61 | -0.22% | 798,239 |
| Nov 21, 2025 | 12.75 | 13.95 | 12.59 | 13.64 | 13.64 | 6.98% | 1,609,084 |
| Nov 20, 2025 | 12.53 | 13.00 | 12.35 | 12.75 | 12.75 | 2.99% | 1,360,701 |
| Nov 19, 2025 | 12.16 | 12.47 | 11.95 | 12.38 | 12.38 | 1.73% | 977,849 |
| Nov 18, 2025 | 12.47 | 12.57 | 12.15 | 12.17 | 12.17 | -2.64% | 851,351 |
| Nov 17, 2025 | 13.13 | 13.14 | 12.48 | 12.50 | 12.50 | -5.23% | 666,087 |
| Nov 14, 2025 | 13.05 | 13.29 | 12.70 | 13.19 | 13.19 | 0.46% | 570,414 |
| Nov 13, 2025 | 13.22 | 13.55 | 13.04 | 13.13 | 13.13 | -1.65% | 555,200 |
| Nov 12, 2025 | 13.26 | 13.60 | 13.01 | 13.35 | 13.35 | 0.45% | 756,184 |
| Nov 11, 2025 | 13.17 | 13.48 | 13.05 | 13.29 | 13.29 | 0.83% | 902,313 |
| Nov 10, 2025 | 13.38 | 13.71 | 12.89 | 13.18 | 13.18 | -0.98% | 1,104,672 |
| Nov 7, 2025 | 13.67 | 13.67 | 13.09 | 13.31 | 13.31 | -3.55% | 1,067,345 |
| Nov 6, 2025 | 14.17 | 14.79 | 13.36 | 13.80 | 13.80 | 6.73% | 1,964,628 |
| Nov 5, 2025 | 12.78 | 13.21 | 12.65 | 12.93 | 12.93 | 0.62% | 1,058,827 |
| Nov 4, 2025 | 12.25 | 12.93 | 12.25 | 12.85 | 12.85 | 4.13% | 1,094,183 |
| Nov 3, 2025 | 12.58 | 12.60 | 12.32 | 12.34 | 12.34 | -2.30% | 1,356,404 |
| Oct 31, 2025 | 12.85 | 12.91 | 12.58 | 12.63 | 12.63 | -2.55% | 1,152,036 |
| Oct 30, 2025 | 13.05 | 13.23 | 12.79 | 12.96 | 12.96 | -1.44% | 1,013,041 |
| Oct 29, 2025 | 14.02 | 14.04 | 12.83 | 13.15 | 13.15 | -6.80% | 1,446,598 |
| Oct 28, 2025 | 13.96 | 14.25 | 13.94 | 14.11 | 14.11 | -0.77% | 469,722 |
| Oct 27, 2025 | 14.39 | 14.58 | 14.05 | 14.22 | 14.22 | -1.18% | 585,354 |
| Oct 24, 2025 | 14.51 | 14.75 | 14.39 | 14.39 | 14.39 | -0.21% | 459,740 |