First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
13.64
+0.89 (6.98%)
At close: Nov 21, 2025, 4:00 PM EST
13.70
+0.06 (0.44%)
After-hours: Nov 21, 2025, 7:44 PM EST
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.75 | 13.95 | 12.59 | 13.64 | 13.64 | 6.98% | 1,608,078 |
| 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 |
| Oct 23, 2025 | 14.52 | 14.73 | 14.33 | 14.42 | 14.42 | -0.69% | 734,024 |
| Oct 22, 2025 | 14.22 | 14.59 | 14.08 | 14.52 | 14.52 | 1.68% | 970,236 |
| Oct 21, 2025 | 14.08 | 14.61 | 14.01 | 14.28 | 14.28 | 0.92% | 558,274 |
| Oct 20, 2025 | 14.09 | 14.34 | 14.06 | 14.15 | 14.15 | 1.00% | 481,823 |
| Oct 17, 2025 | 13.93 | 14.15 | 13.73 | 14.01 | 14.01 | -0.36% | 818,232 |
| Oct 16, 2025 | 14.35 | 14.48 | 14.02 | 14.06 | 14.06 | -2.02% | 538,607 |
| Oct 15, 2025 | 14.53 | 14.70 | 14.31 | 14.35 | 14.35 | -0.69% | 532,861 |
| Oct 14, 2025 | 13.92 | 14.49 | 13.84 | 14.45 | 14.45 | 2.05% | 655,490 |
| Oct 13, 2025 | 14.43 | 15.01 | 14.13 | 14.16 | 14.16 | -0.70% | 681,501 |
| Oct 10, 2025 | 14.51 | 14.67 | 13.96 | 14.26 | 14.26 | -1.66% | 1,045,897 |
| Oct 9, 2025 | 14.88 | 15.07 | 14.38 | 14.50 | 14.50 | -3.40% | 638,634 |
| Oct 8, 2025 | 15.21 | 15.43 | 14.98 | 15.01 | 15.01 | -0.33% | 631,687 |
| Oct 7, 2025 | 15.76 | 16.18 | 15.00 | 15.06 | 15.06 | -4.26% | 655,760 |
| Oct 6, 2025 | 15.77 | 16.12 | 15.35 | 15.73 | 15.73 | -0.19% | 803,654 |
| Oct 3, 2025 | 15.30 | 15.94 | 15.22 | 15.76 | 15.76 | 3.62% | 611,055 |
| Oct 2, 2025 | 15.46 | 15.48 | 14.89 | 15.21 | 15.21 | -1.62% | 708,489 |
| Oct 1, 2025 | 15.30 | 15.50 | 14.92 | 15.46 | 15.46 | 0.45% | 761,595 |
| Sep 30, 2025 | 14.87 | 15.40 | 14.67 | 15.39 | 15.39 | 2.53% | 679,249 |
| Sep 29, 2025 | 15.72 | 15.88 | 15.00 | 15.01 | 15.01 | -2.34% | 1,353,639 |
| Sep 26, 2025 | 14.85 | 15.61 | 14.79 | 15.37 | 15.37 | 3.29% | 1,711,612 |
| Sep 25, 2025 | 14.92 | 14.98 | 14.65 | 14.88 | 14.88 | -1.26% | 827,615 |
| Sep 24, 2025 | 15.00 | 15.11 | 14.57 | 15.07 | 15.07 | 1.96% | 831,301 |
| Sep 23, 2025 | 15.37 | 15.45 | 14.45 | 14.78 | 14.78 | -2.18% | 1,115,492 |
| Sep 22, 2025 | 15.29 | 15.29 | 14.96 | 15.11 | 15.11 | -1.37% | 545,723 |
| Sep 19, 2025 | 15.66 | 15.82 | 15.22 | 15.32 | 15.32 | -2.17% | 2,059,189 |
| Sep 18, 2025 | 15.69 | 15.87 | 15.50 | 15.66 | 15.66 | 0.51% | 469,856 |
| Sep 17, 2025 | 15.60 | 16.23 | 15.50 | 15.58 | 15.58 | -0.13% | 610,757 |
| Sep 16, 2025 | 15.63 | 15.78 | 15.47 | 15.60 | 15.60 | -0.19% | 557,802 |
| Sep 15, 2025 | 15.87 | 15.87 | 15.57 | 15.63 | 15.63 | -0.95% | 750,690 |