First Advantage Corporation (FA)

NASDAQ: FA · Real-Time Price · USD

23.53

+0.40 (1.73%)

At close: Nov 6, 2026, 4:00 PM EST

23.87

+0.34 (1.44%)

After-hours: Nov 6, 2026, 7:56 PM EST

First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.13	23.77	22.29	23.53	23.53	1.73%	1,137,094
Nov 5, 2026	23.06	24.69	22.10	23.13	23.13	2.94%	3,698,026
Nov 4, 2026	22.42	22.96	22.11	22.47	22.47	2.98%	1,520,181
Nov 3, 2026	21.83	22.15	21.35	21.82	21.82	-1.09%	1,187,725
Nov 2, 2026	21.73	22.39	21.64	22.06	22.06	2.18%	1,217,472
Oct 30, 2026	21.44	21.69	21.11	21.59	21.59	2.96%	1,105,643
Oct 29, 2026	21.38	21.38	20.83	20.97	20.97	-0.14%	1,035,464
Oct 28, 2026	21.19	21.48	20.52	21.00	21.00	-0.38%	1,682,344
Oct 27, 2026	21.48	21.61	20.59	21.08	21.08	-0.80%	1,927,481
Oct 26, 2026	21.16	21.35	20.80	21.25	21.25	-	1,226,828
Oct 23, 2026	21.08	21.58	20.79	21.25	21.25	0.14%	1,776,437
Oct 22, 2026	19.85	21.34	19.72	21.22	21.22	7.93%	2,220,869
Oct 21, 2026	19.55	19.95	19.20	19.66	19.66	0.51%	719,371
Oct 20, 2026	19.29	19.85	19.29	19.56	19.56	3.22%	779,541
Oct 19, 2026	19.07	19.30	18.78	18.95	18.95	-1.20%	890,721
Oct 16, 2026	20.28	20.56	19.02	19.18	19.18	-4.48%	1,326,460
Oct 15, 2026	19.16	20.10	19.16	20.08	20.08	5.80%	1,308,815
Oct 14, 2026	19.06	19.29	18.73	18.98	18.98	-1.40%	948,046
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%	2,039,048
Oct 9, 2026	18.75	19.20	18.66	19.04	19.04	1.66%	1,311,481
Oct 8, 2026	18.27	18.98	18.27	18.73	18.73	1.96%	1,790,317
Oct 7, 2026	18.22	18.43	18.13	18.37	18.37	-0.65%	2,625,181
Oct 6, 2026	18.39	18.82	18.19	18.49	18.49	0.65%	1,497,259
Oct 5, 2026	18.29	18.63	17.78	18.37	18.37	1.55%	1,936,621
Oct 2, 2026	18.57	19.09	18.07	18.09	18.09	-1.36%	1,934,361
Oct 1, 2026	17.92	18.50	17.86	18.34	18.34	3.03%	2,815,022
Sep 30, 2026	17.67	18.01	17.34	17.80	17.80	0.85%	5,308,835
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