First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.75	13.64	13.64	13.95	12.59	1.61M
November 20, 2025	12.53	12.75	12.75	13	12.35	1.36M
November 19, 2025	12.16	12.38	12.38	12.47	11.95	977,849
November 18, 2025	12.47	12.17	12.17	12.57	12.15	851,400
November 17, 2025	13.13	12.5	12.5	13.14	12.48	666,087
November 14, 2025	13.05	13.19	13.19	13.29	12.7	570,414
November 13, 2025	13.22	13.13	13.13	13.55	13.04	555,200
November 12, 2025	13.26	13.35	13.35	13.6	13.01	756,200
November 11, 2025	13.17	13.29	13.29	13.48	13.05	902,313
November 10, 2025	13.38	13.18	13.18	13.71	12.89	1.1M
November 07, 2025	13.67	13.31	13.31	13.67	13.09	1.06M
November 06, 2025	14.17	13.8	13.8	14.79	13.36	1.96M
November 05, 2025	12.78	12.93	12.93	13.21	12.65	1.06M
November 04, 2025	12.25	12.85	12.85	12.91	12.25	1.07M
November 03, 2025	12.58	12.34	12.34	12.6	12.32	1.36M
October 31, 2025	12.85	12.63	12.63	12.91	12.58	1.15M
October 30, 2025	13.05	12.96	12.96	13.23	12.79	1.01M
October 29, 2025	14.02	13.15	13.15	14.04	12.83	1.45M
October 28, 2025	13.96	14.11	14.11	14.25	13.94	469,722
October 27, 2025	14.39	14.22	14.22	14.58	14.05	585,400
October 24, 2025	14.51	14.39	14.39	14.75	14.39	459,740
October 23, 2025	14.52	14.42	14.42	14.73	14.33	734,024
October 22, 2025	14.22	14.52	14.52	14.59	14.08	970,236
October 21, 2025	14.08	14.28	14.28	14.61	14.01	558,300
October 20, 2025	14.09	14.15	14.15	14.34	14.06	481,622
October 17, 2025	13.93	14.01	14.01	14.15	13.73	818,232
October 16, 2025	14.35	14.06	14.06	14.48	14.02	538,607
October 15, 2025	14.53	14.35	14.35	14.7	14.31	532,900
October 14, 2025	13.92	14.45	14.45	14.49	13.84	655,500
October 13, 2025	14.43	14.16	14.16	15.01	14.13	681,501
October 10, 2025	14.51	14.26	14.26	14.67	13.96	1.05M
October 09, 2025	14.88	14.5	14.5	15.07	14.38	638,634
October 08, 2025	15.21	15.01	15.01	15.43	14.98	631,700
October 07, 2025	15.76	15.06	15.06	16.17	15	655,800
October 06, 2025	15.77	15.73	15.73	16.11	15.35	803,700
October 03, 2025	15.3	15.76	15.76	15.94	15.22	558,744
October 02, 2025	15.46	15.21	15.21	15.48	14.89	708,500
October 01, 2025	15.3	15.46	15.46	15.5	14.92	761,600
September 30, 2025	14.87	15.39	15.39	15.4	14.67	679,249
September 29, 2025	15.72	15.01	15.01	15.88	15	1.35M
September 26, 2025	14.85	15.37	15.37	15.61	14.79	1.71M
September 25, 2025	14.92	14.88	14.88	14.98	14.65	827,615
September 24, 2025	15	15.07	15.07	15.11	14.57	831,301
September 23, 2025	15.37	14.78	14.78	15.45	14.45	1.12M
September 22, 2025	15.29	15.11	15.11	15.29	14.96	545,723
September 19, 2025	15.66	15.32	15.32	15.82	15.22	2.06M
September 18, 2025	15.69	15.66	15.66	15.87	15.5	469,900
September 17, 2025	15.6	15.58	15.58	16.23	15.5	610,800
September 16, 2025	15.63	15.6	15.6	15.78	15.47	534,022
September 15, 2025	15.87	15.63	15.63	15.87	15.57	750,700
September 12, 2025	16.28	15.78	15.78	16.35	15.72	671,247
September 11, 2025	15.75	16.28	16.28	16.55	15.72	742,654

First Advantage Corporation (FA) NASDAQ