First Advantage Corporation (FA)

NASDAQ: FA · Real-Time Price · USD

22.30

-0.05 (-0.22%)

At close: Jul 20, 2026, 4:00 PM EDT

22.33

+0.03 (0.13%)

After-hours: Jul 20, 2026, 5:36 PM EDT

First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.47	22.47	21.70	22.30	22.30	-0.22%	4,128,343
Jul 17, 2026	22.06	22.78	21.96	22.35	22.35	0.18%	2,049,962
Jul 16, 2026	21.67	22.50	21.38	22.31	22.31	5.38%	1,890,520
Jul 15, 2026	21.36	21.81	20.60	21.17	21.17	0.09%	4,025,199
Jul 14, 2026	20.23	21.19	19.91	21.15	21.15	2.77%	1,073,961
Jul 13, 2026	19.83	20.84	19.83	20.58	20.58	5.32%	1,589,394
Jul 10, 2026	19.66	19.70	19.16	19.54	19.54	0.72%	1,068,179
Jul 9, 2026	19.60	19.63	19.22	19.40	19.40	-1.52%	1,051,112
Jul 8, 2026	20.01	20.15	19.56	19.70	19.70	-1.79%	1,747,270
Jul 7, 2026	20.03	20.52	19.96	20.06	20.06	-0.45%	1,707,816
Jul 6, 2026	20.55	20.97	20.13	20.15	20.15	-1.85%	1,950,465
Jul 2, 2026	19.08	20.59	18.94	20.53	20.53	8.65%	2,114,761
Jul 1, 2026	17.99	19.02	17.95	18.90	18.90	4.68%	1,568,015
Jun 30, 2026	18.05	18.12	17.53	18.05	18.05	-0.39%	1,534,585
Jun 29, 2026	17.73	18.17	17.51	18.12	18.12	1.68%	2,175,828
Jun 26, 2026	16.63	17.87	16.63	17.82	17.82	6.32%	3,809,450
Jun 25, 2026	16.72	17.07	16.46	16.76	16.76	0.24%	1,179,133
Jun 24, 2026	16.60	17.27	16.55	16.72	16.72	0.97%	1,291,135
Jun 23, 2026	16.22	16.66	16.17	16.56	16.56	2.67%	1,580,012
Jun 22, 2026	16.10	16.31	15.82	16.13	16.13	0.37%	1,575,593
Jun 18, 2026	15.96	16.09	15.54	16.07	16.07	1.77%	2,148,772
Jun 17, 2026	16.70	17.10	15.74	15.79	15.79	-5.51%	2,621,876
Jun 16, 2026	16.91	17.21	16.28	16.71	16.71	-1.65%	2,831,757
Jun 15, 2026	16.78	17.25	16.48	16.99	16.99	3.03%	13,837,199
Jun 12, 2026	16.47	16.92	16.15	16.49	16.49	5.98%	3,635,417
Jun 11, 2026	15.84	15.99	15.45	15.56	15.56	-1.77%	603,582
Jun 10, 2026	15.91	16.24	15.72	15.84	15.84	-0.44%	691,129
Jun 9, 2026	15.85	16.19	15.58	15.91	15.91	0.95%	570,946
Jun 8, 2026	15.69	15.99	15.52	15.76	15.76	-0.76%	508,332
Jun 5, 2026	15.47	15.91	15.47	15.88	15.88	0.70%	646,579
Jun 4, 2026	16.32	16.61	15.75	15.77	15.77	-1.56%	767,903
Jun 3, 2026	16.34	16.34	15.69	16.02	16.02	-2.44%	812,560
Jun 2, 2026	16.67	17.01	16.22	16.42	16.42	-3.81%	730,341
Jun 1, 2026	16.00	17.08	16.00	17.07	17.07	6.69%	939,316
May 29, 2026	15.85	16.23	15.74	16.00	16.00	0.63%	805,493
May 28, 2026	15.38	16.00	14.74	15.90	15.90	3.58%	606,733
May 27, 2026	15.24	15.66	15.10	15.35	15.35	0.39%	542,977
May 26, 2026	15.39	15.49	15.11	15.29	15.29	-0.84%	613,259
May 22, 2026	15.12	15.52	15.12	15.42	15.42	2.53%	621,480
May 21, 2026	15.08	15.15	14.57	15.04	15.04	-1.57%	585,276
May 20, 2026	14.90	15.29	14.51	15.28	15.28	2.55%	622,277
May 19, 2026	15.31	15.58	14.89	14.90	14.90	-2.55%	869,821
May 18, 2026	14.86	15.31	14.80	15.29	15.29	2.82%	611,539
May 15, 2026	14.75	15.28	14.57	14.87	14.87	0.68%	775,120
May 14, 2026	15.77	16.03	14.74	14.77	14.77	-5.80%	1,292,377
May 13, 2026	15.35	15.73	14.76	15.68	15.68	0.77%	1,483,547
May 12, 2026	16.12	16.31	15.53	15.56	15.56	-2.99%	1,450,489
May 11, 2026	15.86	16.30	15.71	16.04	16.04	0.50%	2,022,602
May 8, 2026	15.97	16.04	14.90	15.96	15.96	1.27%	1,987,759
May 7, 2026	13.83	16.21	13.70	15.76	15.76	23.12%	3,545,092