First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.57	9.85	9.85	10.12	9.47	1.11M
February 19, 2026	9.71	9.6	9.6	9.78	9.36	1.1M
February 18, 2026	9.93	9.78	9.78	9.93	9.56	760,700
February 17, 2026	9.63	9.75	9.75	9.81	9.23	1.3M
February 13, 2026	10.5	9.49	9.49	10.66	9.42	2.66M
February 12, 2026	10.98	10.5	10.5	11.13	10.2	1.1M
February 11, 2026	11.34	10.97	10.97	11.34	10.35	1.86M
February 10, 2026	11.19	11.14	11.14	11.4	10.96	900,600
February 09, 2026	11.9	11.24	11.24	12.32	11.12	1.09M
February 06, 2026	12.35	11.94	11.94	12.61	11.88	1.01M
February 05, 2026	13.2	12.18	12.18	13.66	12.01	1.8M
February 04, 2026	12.68	13.13	13.13	13.5	12.36	993,700
February 03, 2026	13.45	12.59	12.59	13.78	12.38	1.32M
February 02, 2026	13.53	13.7	13.7	14.2	13.35	1.31M
January 30, 2026	12.93	13.5	13.5	13.58	12.85	1.07M
January 29, 2026	12.92	13.05	13.05	13.06	12.68	497,919
January 28, 2026	13.38	12.91	12.91	13.41	12.65	836,369
January 27, 2026	14.08	13.43	13.43	14.22	13.24	662,904
January 26, 2026	14.15	14.1	14.1	14.53	14.02	450,729
January 23, 2026	14.67	14.15	14.15	14.78	14.11	312,900
January 22, 2026	14.41	14.79	14.79	14.88	14.4	380,413
January 21, 2026	14.18	14.33	14.33	14.71	14.16	566,543
January 20, 2026	15.02	14.15	14.15	15.02	14.09	472,218
January 16, 2026	14.95	15.08	15.08	15.16	14.5	479,900
January 15, 2026	14.86	14.95	14.95	15.11	14.54	522,100
January 14, 2026	14.85	14.86	14.86	14.94	14.48	595,600
January 13, 2026	15.55	14.8	14.8	15.58	14.76	588,363
January 12, 2026	15.66	15.5	15.5	15.79	15.43	544,138
January 09, 2026	15.83	15.72	15.72	16.22	15.68	617,500
January 08, 2026	15.02	15.71	15.71	15.91	14.94	544,217
January 07, 2026	15.21	15.21	15.21	15.32	15.07	404,100
January 06, 2026	14.78	15.12	15.12	15.27	14.65	433,246
January 05, 2026	14.22	14.92	14.92	15.15	14.22	572,946
January 02, 2026	14.47	14.25	14.25	14.56	14.17	594,400
December 31, 2025	15.08	14.53	14.53	15.08	14.49	539,300
December 30, 2025	15.33	14.92	14.92	15.43	14.9	468,026
December 29, 2025	15.49	15.35	15.35	15.61	15.08	496,100
December 26, 2025	15.32	15.53	15.53	15.71	15	455,900
December 24, 2025	15.28	15.32	15.32	15.37	15.2	132,601
December 23, 2025	15.38	15.28	15.28	15.38	15.12	300,202
December 22, 2025	15.23	15.43	15.43	15.65	15.11	550,900
December 19, 2025	15.21	15.2	15.2	15.36	14.9	786,510
December 18, 2025	14.92	15.26	15.26	15.31	14.81	700,449
December 17, 2025	14.65	14.79	14.79	15.29	14.47	607,300
December 16, 2025	14.95	14.69	14.69	15.32	14.65	896,892
December 15, 2025	14.66	15.02	15.02	15.06	14.45	735,689
December 12, 2025	14.62	14.53	14.53	14.75	14.48	508,066
December 11, 2025	14.23	14.57	14.57	14.65	14.22	715,616
December 10, 2025	13.59	14.14	14.14	14.18	13.59	703,000
December 09, 2025	13.63	13.64	13.64	13.8	13.57	313,000
December 08, 2025	13.84	13.66	13.66	13.86	13.57	632,800
December 05, 2025	13.83	13.83	13.83	14.04	13.61	425,315
December 04, 2025	13.9	13.89	13.89	13.97	13.65	445,661
December 03, 2025	13.53	13.92	13.92	13.99	13.47	537,840
December 02, 2025	13.99	13.5	13.5	13.99	13.49	624,745
December 01, 2025	13.66	13.97	13.97	14.02	13.61	621,736
November 28, 2025	13.88	13.88	13.88	13.91	13.71	266,300
November 26, 2025	13.94	13.82	13.82	14	13.71	528,032
November 25, 2025	13.68	14.02	14.02	14.21	13.49	578,009
November 24, 2025	13.58	13.61	13.61	13.7	13.18	798,239

First Advantage Corporation (FA) NASDAQ