First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	17.73	17.98	17.51	17.97	-	0.84%	301,682
Jun 26, 2026	16.63	17.87	16.63	17.82	17.82	6.32%	3,783,132
Jun 25, 2026	16.72	17.07	16.46	16.76	16.76	0.24%	1,179,065
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
May 6, 2026	12.59	12.92	12.56	12.80	12.80	1.27%	1,658,087
May 5, 2026	12.74	12.82	12.40	12.64	12.64	-0.16%	840,781
May 4, 2026	12.95	13.12	12.56	12.66	12.66	-2.39%	547,338
May 1, 2026	12.91	13.27	12.81	12.97	12.97	1.65%	750,963
Apr 30, 2026	12.84	12.94	12.62	12.76	12.76	-2.22%	772,821
Apr 29, 2026	12.97	13.27	12.89	13.05	13.05	-	858,805
Apr 28, 2026	12.72	13.12	12.53	13.05	13.05	3.74%	1,063,953
Apr 27, 2026	12.41	12.90	12.41	12.58	12.58	0.96%	1,769,883
Apr 24, 2026	12.19	12.48	12.07	12.46	12.46	1.38%	740,234
Apr 23, 2026	13.06	13.06	12.23	12.29	12.29	-6.54%	1,288,828
Apr 22, 2026	13.45	13.58	13.09	13.15	13.15	-0.75%	1,239,676
Apr 21, 2026	12.68	13.33	12.58	13.25	13.25	5.08%	949,952
Apr 20, 2026	12.62	12.93	12.43	12.61	12.61	0.80%	1,235,711
Apr 17, 2026	12.07	12.87	12.07	12.51	12.51	3.56%	1,223,056