First Advantage Corporation (FA)

NASDAQ: FA · Real-Time Price · USD

21.17

-2.42 (-10.26%)

At close: Aug 11, 2026, 4:00 PM EDT

21.24

+0.07 (0.33%)

After-hours: Aug 11, 2026, 7:58 PM EDT

First Advantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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