First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	11.88	12.24	11.87	12.08	12.08	2.03%	831,047
Apr 15, 2026	12.05	12.27	11.79	11.84	11.84	-1.66%	805,188
Apr 14, 2026	11.64	12.12	11.59	12.04	12.04	3.39%	819,473
Apr 13, 2026	10.86	11.67	10.85	11.65	11.65	6.54%	712,680
Apr 10, 2026	11.10	11.15	10.65	10.93	10.93	-1.97%	1,119,551
Apr 9, 2026	11.17	11.34	10.63	11.15	11.15	-1.24%	875,602
Apr 8, 2026	11.68	11.80	11.23	11.29	11.29	0.09%	958,185
Apr 7, 2026	11.14	11.42	10.98	11.28	11.28	0.80%	911,669
Apr 6, 2026	11.14	11.31	11.00	11.19	11.19	-0.36%	876,236
Apr 2, 2026	10.98	11.49	10.82	11.23	11.23	0.45%	939,323
Apr 1, 2026	11.97	11.97	11.16	11.18	11.18	-4.93%	1,093,596
Mar 31, 2026	11.59	11.94	11.52	11.76	11.76	2.80%	1,180,985
Mar 30, 2026	11.26	11.72	11.21	11.44	11.44	2.60%	968,562
Mar 27, 2026	11.13	11.32	10.44	11.15	11.15	-1.24%	898,123
Mar 26, 2026	11.28	11.44	11.05	11.29	11.29	0.53%	662,324
Mar 25, 2026	11.41	11.45	10.67	11.23	11.23	0.90%	738,686
Mar 24, 2026	11.25	11.44	10.90	11.13	11.13	-1.24%	859,435
Mar 23, 2026	11.04	11.49	10.80	11.27	11.27	5.43%	1,304,562
Mar 20, 2026	11.01	11.15	10.63	10.69	10.69	-2.55%	2,278,393
Mar 19, 2026	10.60	11.28	10.60	10.97	10.97	3.00%	1,285,380
Mar 18, 2026	10.49	10.82	10.35	10.65	10.65	-0.28%	1,442,732
Mar 17, 2026	10.49	10.90	10.46	10.68	10.68	3.59%	1,380,352
Mar 16, 2026	10.94	10.94	10.28	10.31	10.31	-5.15%	1,529,758
Mar 13, 2026	11.01	11.37	10.84	10.87	10.87	-1.72%	991,607
Mar 12, 2026	11.01	11.55	11.00	11.06	11.06	-1.43%	1,042,658
Mar 11, 2026	11.50	11.75	11.02	11.22	11.22	-2.60%	1,386,394
Mar 10, 2026	11.44	11.71	11.06	11.52	11.52	-0.95%	1,738,852
Mar 9, 2026	11.83	11.95	11.27	11.63	11.63	-3.57%	1,714,221