First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
17.12
+0.80 (4.90%)
Aug 22, 2025, 4:00 PM - Market closed
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.51 | 17.31 | 16.25 | 17.12 | 17.12 | 4.90% | 1,153,517 |
| Aug 21, 2025 | 16.42 | 16.46 | 16.19 | 16.32 | 16.32 | -1.15% | 600,592 |
| Aug 20, 2025 | 16.46 | 16.81 | 16.29 | 16.51 | 16.51 | 0.49% | 579,226 |
| Aug 19, 2025 | 16.42 | 16.64 | 16.28 | 16.43 | 16.43 | 0.31% | 721,254 |
| Aug 18, 2025 | 16.28 | 16.73 | 16.28 | 16.38 | 16.38 | -0.61% | 808,575 |
| Aug 15, 2025 | 16.92 | 17.12 | 16.41 | 16.48 | 16.48 | -2.02% | 954,603 |
| Aug 14, 2025 | 17.02 | 17.09 | 16.77 | 16.82 | 16.82 | -2.44% | 625,992 |
| Aug 13, 2025 | 16.44 | 17.29 | 16.41 | 17.24 | 17.24 | 5.38% | 722,639 |
| Aug 12, 2025 | 15.89 | 16.46 | 15.81 | 16.36 | 16.36 | 4.01% | 684,627 |
| Aug 11, 2025 | 16.67 | 16.86 | 15.61 | 15.73 | 15.73 | -5.41% | 1,367,013 |
| Aug 8, 2025 | 17.69 | 17.76 | 16.38 | 16.63 | 16.63 | -4.97% | 1,891,629 |
| Aug 7, 2025 | 16.30 | 17.90 | 16.30 | 17.50 | 17.50 | 7.96% | 1,293,391 |
| Aug 6, 2025 | 16.07 | 16.29 | 15.75 | 16.21 | 16.21 | 1.00% | 1,082,866 |
| Aug 5, 2025 | 16.82 | 16.87 | 15.66 | 16.05 | 16.05 | -4.06% | 1,141,723 |
| Aug 4, 2025 | 16.51 | 16.81 | 16.35 | 16.73 | 16.73 | 1.58% | 736,303 |
| Aug 1, 2025 | 16.96 | 17.01 | 16.37 | 16.47 | 16.47 | -4.74% | 653,936 |
| Jul 31, 2025 | 17.75 | 18.21 | 17.22 | 17.29 | 17.29 | -4.00% | 830,287 |
| Jul 30, 2025 | 18.36 | 18.38 | 17.86 | 18.01 | 18.01 | -1.04% | 587,635 |
| Jul 29, 2025 | 18.28 | 18.31 | 17.95 | 18.20 | 18.20 | 0.22% | 657,109 |
| Jul 28, 2025 | 18.53 | 18.53 | 18.07 | 18.16 | 18.16 | -1.30% | 913,546 |
| Jul 25, 2025 | 18.46 | 18.55 | 18.25 | 18.40 | 18.40 | 0.22% | 725,725 |
| Jul 24, 2025 | 18.19 | 18.45 | 18.15 | 18.36 | 18.36 | 0.55% | 813,553 |
| Jul 23, 2025 | 18.22 | 18.36 | 18.03 | 18.26 | 18.26 | 1.16% | 982,045 |
| Jul 22, 2025 | 17.77 | 18.06 | 17.68 | 18.05 | 18.05 | 1.98% | 834,720 |
| Jul 21, 2025 | 17.71 | 18.19 | 17.47 | 17.70 | 17.70 | 0.40% | 798,215 |
| Jul 18, 2025 | 18.01 | 18.01 | 17.39 | 17.63 | 17.63 | -1.23% | 1,123,309 |
| Jul 17, 2025 | 16.77 | 18.30 | 16.77 | 17.85 | 17.85 | 6.19% | 1,857,448 |
| Jul 16, 2025 | 16.51 | 16.82 | 16.28 | 16.81 | 16.81 | 2.13% | 678,741 |
| Jul 15, 2025 | 17.18 | 17.27 | 16.45 | 16.46 | 16.46 | -4.19% | 668,724 |
| Jul 14, 2025 | 17.07 | 17.32 | 17.07 | 17.18 | 17.18 | -0.06% | 563,850 |
| Jul 11, 2025 | 17.42 | 17.56 | 17.13 | 17.19 | 17.19 | -2.39% | 455,106 |
| Jul 10, 2025 | 17.43 | 17.80 | 17.37 | 17.61 | 17.61 | 0.57% | 531,500 |
| Jul 9, 2025 | 17.14 | 17.53 | 16.98 | 17.51 | 17.51 | 2.16% | 781,614 |
| Jul 8, 2025 | 17.23 | 17.41 | 17.06 | 17.14 | 17.14 | - | 898,598 |
| Jul 7, 2025 | 17.11 | 17.24 | 16.88 | 17.14 | 17.14 | -0.12% | 542,884 |
| Jul 3, 2025 | 17.08 | 17.34 | 17.02 | 17.16 | 17.16 | 1.18% | 381,654 |
| Jul 2, 2025 | 17.10 | 17.14 | 16.48 | 16.96 | 16.96 | -0.76% | 733,402 |
| Jul 1, 2025 | 16.62 | 17.42 | 16.59 | 17.09 | 17.09 | 2.89% | 1,224,158 |
| Jun 30, 2025 | 16.35 | 16.92 | 15.99 | 16.61 | 16.61 | 5.13% | 1,748,970 |
| Jun 27, 2025 | 16.42 | 16.57 | 15.74 | 15.80 | 15.80 | -3.83% | 5,739,579 |
| Jun 26, 2025 | 16.70 | 16.77 | 16.09 | 16.43 | 16.43 | -0.60% | 1,351,275 |
| Jun 25, 2025 | 17.09 | 17.09 | 16.33 | 16.53 | 16.53 | -1.61% | 1,264,775 |
| Jun 24, 2025 | 16.93 | 17.01 | 16.61 | 16.80 | 16.80 | 0.30% | 976,624 |
| Jun 23, 2025 | 16.58 | 16.87 | 16.30 | 16.75 | 16.75 | 1.21% | 1,103,844 |
| Jun 20, 2025 | 17.18 | 17.34 | 16.46 | 16.55 | 16.55 | -4.06% | 1,506,117 |
| Jun 18, 2025 | 17.50 | 17.81 | 17.20 | 17.25 | 17.25 | -1.65% | 907,478 |
| Jun 17, 2025 | 17.82 | 17.84 | 17.46 | 17.54 | 17.54 | -1.85% | 780,815 |
| Jun 16, 2025 | 18.03 | 18.17 | 17.68 | 17.87 | 17.87 | 0.56% | 804,295 |
| Jun 13, 2025 | 17.95 | 18.21 | 17.73 | 17.77 | 17.77 | -2.36% | 537,954 |
| Jun 12, 2025 | 18.49 | 18.49 | 18.15 | 18.20 | 18.20 | -2.05% | 585,072 |