First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.15	16.06	16.06	16.36	15.9	916,589
September 04, 2025	15.7	15.98	15.98	16.1	15.63	465,019
September 03, 2025	15.82	15.85	15.84	16.07	15.77	606,314
September 02, 2025	16.14	15.9	15.9	16.24	15.14	539,300
August 29, 2025	16.48	16.36	16.36	16.53	16.25	584,200
August 28, 2025	16.61	16.33	16.33	16.61	16.24	414,932
August 27, 2025	16.33	16.48	16.48	16.52	16.14	422,502
August 26, 2025	16.61	16.39	16.39	16.89	16.34	631,364
August 25, 2025	17.02	16.67	16.67	17.18	16.64	484,335
August 22, 2025	16.51	17.12	17.12	17.31	16.25	1.15M
August 21, 2025	16.42	16.32	16.32	16.45	16.19	600,600
August 20, 2025	16.46	16.51	16.51	16.81	16.29	579,226
August 19, 2025	16.42	16.43	16.43	16.64	16.28	721,300
August 18, 2025	16.28	16.38	16.38	16.73	16.28	808,600
August 15, 2025	16.92	16.48	16.48	17.12	16.41	954,603
August 14, 2025	17.02	16.82	16.82	17.09	16.77	626,000
August 13, 2025	16.44	17.24	17.24	17.29	16.41	722,639
August 12, 2025	15.89	16.36	16.36	16.46	15.81	684,627
August 11, 2025	16.67	15.73	15.73	16.86	15.61	1.37M
August 08, 2025	17.69	16.63	16.63	17.76	16.38	1.89M
August 07, 2025	16.3	17.5	17.5	17.9	16.3	1.29M
August 06, 2025	16.07	16.21	16.21	16.29	15.75	1.08M
August 05, 2025	16.82	16.05	16.05	16.87	15.66	1.14M
August 04, 2025	16.51	16.73	16.73	16.81	16.35	736,303
August 01, 2025	16.96	16.47	16.47	16.96	16.37	636,448
July 31, 2025	17.75	17.29	17.29	18.21	17.22	830,300
July 30, 2025	18.36	18.01	18.01	18.38	17.86	587,635
July 29, 2025	18.28	18.2	18.2	18.31	17.95	656,988
July 28, 2025	18.53	18.16	18.16	18.53	18.07	913,546
July 25, 2025	18.46	18.4	18.4	18.55	18.25	725,725
July 24, 2025	18.19	18.36	18.36	18.45	18.15	813,600
July 23, 2025	18.22	18.26	18.26	18.36	18.02	982,045
July 22, 2025	17.63	18.05	18.05	18.06	17.63	798,775
July 21, 2025	17.71	17.7	17.7	18.19	17.47	798,215
July 18, 2025	18.01	17.63	17.63	18.01	17.39	1.12M
July 17, 2025	16.77	17.85	17.85	18.3	16.77	1.86M
July 16, 2025	16.51	16.81	16.81	16.82	16.27	678,741
July 15, 2025	17.18	16.46	16.46	17.27	16.45	668,724
July 14, 2025	17.07	17.18	17.18	17.32	17.07	563,900
July 11, 2025	17.42	17.19	17.19	17.56	17.13	455,106
July 10, 2025	17.43	17.61	17.61	17.8	17.37	531,500
July 09, 2025	17.14	17.51	17.51	17.53	16.98	781,614
July 08, 2025	17.23	17.14	17.14	17.41	17.06	898,600
July 07, 2025	17.11	17.14	17.14	17.24	16.88	542,900
July 03, 2025	17.08	17.16	17.16	17.34	17.02	381,700
July 02, 2025	17.1	16.96	16.96	17.14	16.48	733,402
July 01, 2025	16.62	17.09	17.09	17.42	16.59	1.22M
June 30, 2025	16.35	16.61	16.61	16.92	15.99	1.75M
June 27, 2025	16.42	15.8	15.8	16.57	15.74	5.74M
June 26, 2025	16.7	16.43	16.43	16.77	16.09	1.35M
June 25, 2025	17.09	16.53	16.53	17.09	16.33	1.26M
June 24, 2025	16.93	16.8	16.8	17.01	16.61	976,624
June 23, 2025	16.58	16.75	16.75	16.87	16.3	1.1M
June 20, 2025	17.18	16.55	16.55	17.34	16.46	1.51M
June 18, 2025	17.5	17.25	17.25	17.81	17.2	907,500
June 17, 2025	17.82	17.54	17.54	17.84	17.46	780,815
June 16, 2025	18.03	17.87	17.87	18.17	17.68	804,300
June 13, 2025	17.95	17.77	17.77	18.21	17.73	538,000
June 12, 2025	18.49	18.2	18.2	18.49	18.15	585,100
June 11, 2025	18.62	18.58	18.58	18.93	18.44	915,300

First Advantage Corporation (FA) NASDAQ