First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Advantage Corporation (FA) NASDAQ