First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.64	21.41	20.45	21.38	21.38	1.71%	1,499,822
Sep 3, 2026	20.33	21.05	20.33	21.02	21.02	4.73%	1,110,618
Sep 2, 2026	20.14	20.48	19.90	20.07	20.07	-0.50%	1,095,063
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%	1,405,027
Aug 28, 2026	20.31	21.45	20.31	21.04	21.04	0.53%	1,146,733
Aug 27, 2026	20.39	20.98	20.13	20.93	20.93	2.00%	1,070,215
Aug 26, 2026	20.18	20.61	20.13	20.52	20.52	0.98%	1,682,695
Aug 25, 2026	20.49	20.73	20.21	20.32	20.32	-1.79%	844,226
Aug 24, 2026	20.92	21.33	20.56	20.69	20.69	-1.00%	1,185,998
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%	1,149,500
Aug 19, 2026	20.95	21.73	20.95	21.14	21.14	0.91%	1,517,051
Aug 18, 2026	20.39	21.04	20.38	20.95	20.95	3.20%	1,470,930
Aug 17, 2026	21.35	21.67	20.10	20.30	20.30	-5.93%	2,598,399
Aug 14, 2026	22.15	22.34	21.42	21.58	21.58	-2.79%	3,464,170
Aug 13, 2026	21.22	22.26	21.14	22.20	22.20	5.76%	6,794,011
Aug 12, 2026	21.02	21.37	20.76	20.99	20.99	-0.85%	1,987,467
Aug 11, 2026	21.14	21.52	20.06	21.17	21.17	-10.26%	9,085,641
Aug 10, 2026	23.77	23.95	23.00	23.59	23.59	-1.75%	2,930,277
Aug 7, 2026	24.45	25.15	23.99	24.01	24.01	-0.46%	2,577,734
Aug 6, 2026	22.16	24.58	21.46	24.12	24.12	17.32%	4,725,670
Aug 5, 2026	20.65	20.86	20.10	20.56	20.56	-0.39%	1,599,297
Aug 4, 2026	20.05	20.67	20.05	20.64	20.64	1.23%	906,949
Aug 3, 2026	20.13	21.17	19.69	20.39	20.39	2.77%	1,107,172
Jul 31, 2026	19.73	19.93	19.41	19.84	19.84	-1.05%	2,290,678
Jul 30, 2026	21.26	21.26	19.84	20.05	20.05	-6.79%	2,003,378
Jul 29, 2026	20.37	21.86	20.37	21.51	21.51	3.02%	1,824,575
Jul 28, 2026	20.25	20.96	20.25	20.88	20.88	4.35%	1,191,624
Jul 27, 2026	19.78	20.31	19.66	20.01	20.01	1.88%	1,760,715
Jul 24, 2026	19.25	19.79	19.19	19.64	19.64	2.40%	984,868
Jul 23, 2026	19.77	19.80	19.05	19.18	19.18	-3.91%	1,618,488
Jul 22, 2026	21.23	21.36	19.69	19.96	19.96	-5.49%	1,981,387
Jul 21, 2026	21.89	22.23	21.03	21.12	21.12	-5.29%	1,505,318
Jul 20, 2026	22.47	22.47	21.70	22.30	22.30	-0.22%	4,128,447
Jul 17, 2026	22.06	22.78	21.96	22.35	22.35	0.18%	2,050,352
Jul 16, 2026	21.67	22.50	21.38	22.31	22.31	5.38%	1,891,078
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%	1,091,575
Jul 13, 2026	19.83	20.84	19.83	20.58	20.58	5.32%	1,589,433
Jul 10, 2026	19.66	19.70	19.16	19.54	19.54	0.72%	1,068,248
Jul 9, 2026	19.60	19.63	19.22	19.40	19.40	-1.52%	1,051,672
Jul 8, 2026	20.01	20.15	19.56	19.70	19.70	-1.79%	1,747,603
Jul 7, 2026	20.03	20.52	19.96	20.06	20.06	-0.45%	1,708,652
Jul 6, 2026	20.55	20.97	20.13	20.15	20.15	-1.85%	1,950,815
Jul 2, 2026	19.08	20.59	18.94	20.53	20.53	8.65%	2,115,111
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