First Advantage Corporation (FA)

NASDAQ: FA · Real-Time Price · USD

19.18

-0.90 (-4.48%)

At close: Oct 16, 2026, 4:00 PM EDT

19.18

0.00 (0.00%)

After-hours: Oct 16, 2026, 4:10 PM EDT

First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.28	20.56	19.02	19.18	19.18	-4.48%	1,326,413
Oct 15, 2026	19.16	20.10	19.16	20.08	20.08	5.80%	1,308,798
Oct 14, 2026	19.06	19.29	18.73	18.98	18.98	-1.40%	948,037
Oct 13, 2026	19.20	19.47	19.15	19.25	19.25	0.84%	1,038,564
Oct 12, 2026	18.94	19.24	18.94	19.09	19.09	0.26%	1,727,496
Oct 9, 2026	18.75	19.20	18.66	19.04	19.04	1.66%	1,311,477
Oct 8, 2026	18.27	18.98	18.27	18.73	18.73	1.96%	1,762,718
Oct 7, 2026	18.22	18.43	18.13	18.37	18.37	-0.65%	2,391,516
Oct 6, 2026	18.39	18.82	18.19	18.49	18.49	0.65%	1,376,024
Oct 5, 2026	18.29	18.63	17.78	18.37	18.37	1.55%	1,936,570
Oct 2, 2026	18.57	19.09	18.07	18.09	18.09	-1.36%	1,875,922
Oct 1, 2026	17.92	18.50	17.86	18.34	18.34	3.03%	2,656,083
Sep 30, 2026	17.67	18.01	17.34	17.80	17.80	0.85%	5,308,833
Sep 29, 2026	18.39	18.48	17.54	17.65	17.65	-5.16%	3,679,136
Sep 28, 2026	19.36	19.48	18.59	18.61	18.61	-5.05%	2,232,938
Sep 25, 2026	19.82	20.03	19.53	19.60	19.60	-1.61%	1,128,326
Sep 24, 2026	19.98	20.31	19.42	19.92	19.92	-0.40%	1,559,602
Sep 23, 2026	20.21	20.27	19.73	20.00	20.00	-1.67%	640,137
Sep 22, 2026	20.65	20.72	20.10	20.34	20.34	-0.73%	907,616
Sep 21, 2026	21.00	21.21	20.31	20.49	20.49	-1.11%	1,298,265
Sep 18, 2026	20.80	20.89	20.44	20.72	20.72	-1.61%	2,247,228
Sep 17, 2026	21.61	21.61	20.85	21.06	21.06	-2.32%	1,549,268
Sep 16, 2026	21.59	21.95	21.40	21.56	21.56	-0.42%	1,068,807
Sep 15, 2026	22.05	22.37	21.63	21.65	21.65	-2.83%	1,195,271
Sep 14, 2026	21.63	22.36	21.55	22.28	22.28	5.00%	1,323,684
Sep 11, 2026	20.67	21.25	20.58	21.22	21.22	3.92%	1,079,505
Sep 10, 2026	20.81	20.88	20.37	20.42	20.42	-0.63%	1,328,147
Sep 9, 2026	20.56	20.76	20.14	20.55	20.55	-0.39%	1,814,284
Sep 8, 2026	21.19	21.38	20.42	20.63	20.63	-3.51%	1,384,783
Sep 4, 2026	20.64	21.41	20.45	21.38	21.38	1.71%	1,499,824
Sep 3, 2026	20.33	21.05	20.33	21.02	21.02	4.73%	1,110,621
Sep 2, 2026	20.14	20.48	19.90	20.07	20.07	-0.50%	1,095,094
Sep 1, 2026	20.90	21.09	19.92	20.17	20.17	-4.04%	1,762,400
Aug 31, 2026	20.89	21.08	20.68	21.02	21.02	-0.10%	1,410,215
Aug 28, 2026	20.31	21.45	20.31	21.04	21.04	0.53%	1,150,095
Aug 27, 2026	20.39	20.98	20.13	20.93	20.93	2.00%	1,070,216
Aug 26, 2026	20.18	20.61	20.13	20.52	20.52	0.98%	1,682,705
Aug 25, 2026	20.49	20.73	20.21	20.32	20.32	-1.79%	844,358
Aug 24, 2026	20.92	21.33	20.56	20.69	20.69	-1.00%	1,186,020
Aug 21, 2026	21.28	21.36	20.74	20.90	20.90	-1.55%	1,561,016
Aug 20, 2026	20.95	21.36	20.95	21.23	21.23	0.43%	1,149,501
Aug 19, 2026	20.95	21.73	20.95	21.14	21.14	0.91%	1,517,052
Aug 18, 2026	20.39	21.04	20.38	20.95	20.95	3.20%	1,470,936
Aug 17, 2026	21.35	21.67	20.10	20.30	20.30	-5.93%	2,600,067
Aug 14, 2026	22.15	22.34	21.42	21.58	21.58	-2.79%	3,465,247
Aug 13, 2026	21.22	22.26	21.14	22.20	22.20	5.76%	6,795,196
Aug 12, 2026	21.02	21.37	20.76	20.99	20.99	-0.85%	1,987,656
Aug 11, 2026	21.14	21.52	20.06	21.17	21.17	-10.26%	9,086,744
Aug 10, 2026	23.77	23.95	23.00	23.59	23.59	-1.75%	2,954,960
Aug 7, 2026	24.45	25.15	23.99	24.01	24.01	-0.46%	2,577,953