First Advantage Corporation - FA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.86	15.76	15.76	16.24	15.68	759,889
September 09, 2025	16.14	15.9	15.9	16.54	15.9	750,712
September 08, 2025	16.12	16.17	16.17	16.3	15.89	917,349
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

First Advantage Corporation (FA) NASDAQ