First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	15.74	17.83	17.83	18	15.61	2.31M
May 07, 2025	14.84	14.97	14.97	15.28	14.68	1.56M
May 06, 2025	14.67	14.82	14.82	14.94	14.54	790,300
May 05, 2025	14.81	14.83	14.83	15.13	14.65	901,200
May 02, 2025	14.4	14.98	14.98	15.05	14.4	837,606
May 01, 2025	14.19	14.46	14.46	14.65	13.94	1.22M
April 30, 2025	14.09	14.1	14.1	14.21	13.78	895,346
April 29, 2025	14.08	14.32	14.32	14.48	14.08	800,120
April 28, 2025	14.09	14.11	14.11	14.35	13.98	900,400
April 25, 2025	14.14	14.05	14.05	14.22	13.77	1.31M
April 24, 2025	13.89	14.28	14.28	14.3	13.74	1.12M
April 23, 2025	14	13.87	13.87	14.32	13.82	1.04M
April 22, 2025	13.18	13.63	13.63	13.65	13.03	1.15M
April 21, 2025	13.38	12.99	12.99	13.47	12.86	816,032
April 17, 2025	13.78	13.47	13.47	13.78	13.25	993,100
April 16, 2025	13.93	13.79	13.79	14.19	13.53	1.26M
April 15, 2025	14.95	13.97	13.97	15.03	13.74	2.06M
April 14, 2025	14.76	15.01	15.01	15.09	14.42	1.28M
April 11, 2025	13.83	14.71	14.71	14.78	13.33	1.04M
April 10, 2025	13.92	13.83	13.83	13.92	13.06	1.37M
April 09, 2025	12.97	14.36	14.36	14.45	12.76	2.15M
April 08, 2025	13.81	13.03	13.03	13.81	12.99	1.6M
April 07, 2025	13	13.35	13.35	13.99	12.32	1.97M
April 04, 2025	14.21	13.62	13.62	14.32	13.45	2.37M
April 03, 2025	14.44	14.68	14.68	14.8	14.06	2.9M
April 02, 2025	14.3	14.87	14.87	14.89	14.3	2.38M
April 01, 2025	14.02	14.43	14.43	14.53	13.93	2.29M
March 31, 2025	13.8	14.09	14.09	14.14	13.67	1.85M
March 28, 2025	14.18	13.93	13.93	14.2	13.83	1.05M
March 27, 2025	14.19	14.22	14.22	14.52	13.94	1.29M
March 26, 2025	14.05	14.21	14.21	14.25	13.88	900,600
March 25, 2025	14.07	14.01	14.01	14.14	13.9	645,300
March 24, 2025	13.71	14	14	14.11	13.66	803,000
March 21, 2025	13.92	13.51	13.51	13.96	13.49	1.26M
March 20, 2025	13.68	13.95	13.95	13.95	13.5	1.09M
March 19, 2025	13.5	13.81	13.81	13.96	13.4	1.21M
March 18, 2025	13.39	13.45	13.45	13.45	12.99	1.21M
March 17, 2025	13.02	13.4	13.4	13.47	13.02	674,407
March 14, 2025	12.75	13.09	13.09	13.14	12.66	666,229
March 13, 2025	12.82	12.66	12.66	12.9	12.55	838,300
March 12, 2025	13.04	12.71	12.71	13.27	12.71	1.43M
March 11, 2025	13.09	13	13	13.18	12.73	1.6M
March 10, 2025	13.41	13.05	13.05	13.5	13	1.32M
March 07, 2025	13.39	13.34	13.34	13.72	12.9	2.09M
March 06, 2025	13.84	13.42	13.42	14	13.23	1.74M
March 05, 2025	13.78	14.03	14.03	14.09	13.2	1.54M
March 04, 2025	13.97	13.8	13.8	14.28	13.77	1.98M
March 03, 2025	14.91	14.23	14.23	15.34	14.19	2.03M
February 28, 2025	16.12	14.96	14.96	16.34	14.7	2.91M
February 27, 2025	17.21	16.27	16.27	17.25	15.29	2.62M
February 26, 2025	18.72	18.58	18.58	18.94	18.53	800,603
February 25, 2025	18.31	18.82	18.82	19.16	18.23	962,100
February 24, 2025	18.35	18.28	18.28	18.4	17.93	621,600
February 21, 2025	18.84	18.24	18.24	18.87	18.11	758,808
February 20, 2025	18.87	18.74	18.74	18.98	18.66	736,200
February 19, 2025	19.38	18.91	18.91	19.38	18.7	1.01M
February 18, 2025	19.89	19.58	19.58	19.92	19.44	997,100
February 14, 2025	20.08	19.93	19.93	20.24	19.79	564,351
February 13, 2025	19.86	20.01	20.01	20.27	19.7	1.01M
February 12, 2025	19.53	19.69	19.69	19.95	19.39	1.04M

First Advantage Corporation (FA) NASDAQ