First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	18.3	18.48	18.48	18.88	18.29	1.54M
December 19, 2024	19.29	18.58	18.58	19.51	18.4	1.22M
December 18, 2024	19.43	19.25	19.25	19.92	19.12	1.52M
December 17, 2024	19.03	19.33	19.33	19.37	18.93	1.38M
December 16, 2024	19.31	19.18	19.18	19.52	19.11	704,219
December 13, 2024	19.45	19.34	19.34	19.69	19.3	678,048
December 12, 2024	19.78	19.53	19.53	19.9	19.5	463,600
December 11, 2024	20	19.81	19.81	20.15	19.8	800,916
December 10, 2024	19.96	19.65	19.65	20.36	19.55	1.33M
December 09, 2024	19.92	20	20	20.09	19.69	1.29M
December 06, 2024	19.85	19.82	19.82	20.01	19.74	699,480
December 05, 2024	19.78	19.77	19.77	19.86	19.55	762,288
December 04, 2024	20.03	19.77	19.77	20.32	19.63	1.61M
December 03, 2024	19.37	19.89	19.89	19.95	19.3	1.21M
December 02, 2024	19.34	19.37	19.37	19.44	19.01	1.34M
November 29, 2024	19.41	19.23	19.23	19.53	19.21	454,602
November 27, 2024	19.87	19.28	19.28	19.98	19.24	567,523
November 26, 2024	19.85	19.73	19.73	20	19.49	1.17M
November 25, 2024	19.18	19.89	19.89	20.06	19.05	2.49M
November 22, 2024	18.67	19.1	19.1	19.11	18.5	766,812
November 21, 2024	18.42	18.55	18.55	18.68	18.27	520,300
November 20, 2024	17.79	18.25	18.25	18.3	17.61	974,600
November 19, 2024	17.18	17.61	17.61	17.64	17.1	714,100
November 18, 2024	17.65	17.32	17.32	17.65	17.29	1.03M
November 15, 2024	18.05	17.5	17.5	18.16	17.33	1.25M
November 14, 2024	17.96	17.85	17.85	18.19	17.51	1.17M
November 13, 2024	18.6	18.02	18.02	19.12	17.99	1.7M
November 12, 2024	20.79	18.58	18.58	20.79	18.4	2.75M
November 11, 2024	18.47	18.57	18.57	18.64	18.35	965,900
November 08, 2024	18.7	18.48	18.48	18.83	18.39	1.09M
November 07, 2024	18.55	18.7	18.7	18.81	18.36	1.14M
November 06, 2024	17.75	18.11	18.11	18.13	17.6	1.26M
November 05, 2024	17.64	17.3	17.3	17.73	17.26	1.27M
November 04, 2024	17.45	17.64	17.64	17.77	17.23	2.36M
November 01, 2024	18.19	17.56	17.56	18.37	17.54	1.98M
October 31, 2024	18.45	18.12	18.12	18.8	17.96	2.82M
October 30, 2024	17.93	18.7	18.7	18.86	17.93	1.42M
October 29, 2024	17.51	17.88	17.88	17.88	17.36	508,503
October 28, 2024	17.91	17.54	17.54	17.99	17.5	556,600
October 25, 2024	18.12	17.74	17.74	18.22	17.7	527,800
October 24, 2024	18.55	18.01	18.01	18.63	17.9	562,600
October 23, 2024	18.91	18.45	18.45	19.01	18.39	1.61M
October 22, 2024	19.68	18.95	18.95	19.83	18.73	2.41M
October 21, 2024	19.93	19.78	19.78	20.15	19.64	299,300
October 18, 2024	19.97	19.93	19.93	20.02	19.72	371,048
October 17, 2024	20.29	19.86	19.86	20.4	19.79	547,005
October 16, 2024	20.46	20.25	20.25	20.62	20.2	527,700
October 15, 2024	20.07	20.3	20.3	20.75	19.91	664,100
October 14, 2024	19.71	20	20	20.01	19.71	252,600
October 11, 2024	19.48	19.76	19.76	19.77	19.45	268,335
October 10, 2024	19.09	19.44	19.44	19.48	19.09	270,100
October 09, 2024	19.74	19.78	19.78	19.87	19.69	222,701
October 08, 2024	19.78	19.74	19.74	20.05	19.7	284,910
October 07, 2024	19.71	19.66	19.66	19.71	19.53	266,525
October 04, 2024	19.92	19.82	19.82	19.97	19.64	190,701
October 03, 2024	19.78	19.75	19.75	19.95	19.67	392,228
October 02, 2024	19.82	19.81	19.81	19.88	19.66	332,748
October 01, 2024	19.79	19.85	19.85	19.95	19.66	377,100
September 30, 2024	19.65	19.85	19.85	19.92	19.65	247,716
September 27, 2024	19.66	19.73	19.73	19.87	19.59	196,900

First Advantage Corporation (FA) NASDAQ