Skip to main content
First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
11.51
-0.18 (-1.54%)
Feb 27, 2026, 4:00 PM EST - Market closed

First Advantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202611.1211.6510.9211.5111.51-1.54%4,009,624
Feb 26, 202611.5811.9710.3611.6911.6922.79%4,513,095
Feb 25, 20269.079.548.849.529.524.96%1,388,964
Feb 24, 20268.889.198.829.079.071.34%1,164,263
Feb 23, 20269.809.838.938.958.95-9.14%1,188,749
Feb 20, 20269.5710.129.479.859.852.60%1,112,864
Feb 19, 20269.719.789.369.609.60-1.84%1,101,783
Feb 18, 20269.939.939.569.789.780.31%760,681
Feb 17, 20269.639.819.239.759.752.74%1,302,366
Feb 13, 202610.5010.669.429.499.49-9.62%2,659,584
Feb 12, 202610.9811.1310.2010.5010.50-4.28%1,104,061
Feb 11, 202611.3411.3410.3510.9710.97-1.53%1,855,610
Feb 10, 202611.1911.4010.9611.1411.14-0.89%900,583
Feb 9, 202611.9012.3211.1211.2411.24-5.86%1,092,752
Feb 6, 202612.3512.6111.8811.9411.94-1.97%1,006,635
Feb 5, 202613.2013.6612.0112.1812.18-7.24%1,804,513
Feb 4, 202612.6813.5012.3613.1313.134.29%993,663
Feb 3, 202613.4513.7812.3812.5912.59-8.10%1,322,512
Feb 2, 202613.5314.2013.3513.7013.701.48%1,310,467
Jan 30, 202612.9313.5812.8513.5013.503.45%1,066,931
Jan 29, 202612.9213.0612.6813.0513.051.08%497,919
Jan 28, 202613.3813.4112.6512.9112.91-3.87%836,369
Jan 27, 202614.2214.2213.2513.4313.43-4.75%682,293
Jan 26, 202614.1514.5314.0214.1014.10-0.35%450,729
Jan 23, 202614.6714.7814.1114.1514.15-4.33%312,892
Jan 22, 202614.4114.8814.4014.7914.793.21%380,413
Jan 21, 202614.1814.7114.1614.3314.331.27%566,543
Jan 20, 202615.0215.0214.0914.1514.15-6.17%472,218
Jan 16, 202614.9515.1614.5015.0815.080.87%479,897
Jan 15, 202614.8615.1114.5414.9514.950.61%522,076
Jan 14, 202614.8514.9414.4814.8614.860.41%595,589
Jan 13, 202615.5515.5814.7614.8014.80-4.52%588,363
Jan 12, 202615.6615.7915.4315.5015.50-1.40%544,138
Jan 9, 202615.8316.2215.6815.7215.720.06%617,461
Jan 8, 202615.0215.9114.9415.7115.713.29%544,217
Jan 7, 202615.2115.3215.0715.2115.210.60%404,052
Jan 6, 202614.7815.2714.6515.1215.121.34%433,246
Jan 5, 202614.2215.1514.2214.9214.924.70%572,946
Jan 2, 202614.4714.5614.1714.2514.25-1.93%594,368
Dec 31, 202515.0815.0814.4914.5314.53-2.61%539,266
Dec 30, 202515.3315.4314.9014.9214.92-2.80%468,026
Dec 29, 202515.4915.6115.0815.3515.35-1.16%496,078
Dec 26, 202515.3215.7115.0015.5315.531.37%455,866
Dec 24, 202515.2815.3715.2015.3215.320.26%132,601
Dec 23, 202515.3815.3815.1215.2815.28-0.97%300,202
Dec 22, 202515.2315.6515.1115.4315.431.51%550,881
Dec 19, 202515.2115.3614.9015.2015.20-0.39%786,510
Dec 18, 202514.9215.3114.8115.2615.263.18%700,449
Dec 17, 202514.6515.2914.4714.7914.790.68%607,279
Dec 16, 202514.9515.3214.6514.6914.69-2.20%896,892
Dec 15, 202514.6615.0614.4515.0215.023.37%735,689
Dec 12, 202514.6214.7514.4814.5314.53-0.27%508,066
Dec 11, 202514.2314.6514.2214.5714.573.04%715,616
Dec 10, 202513.5914.1813.5914.1414.143.67%702,975
Dec 9, 202513.6313.8013.5713.6413.64-0.15%312,970
Dec 8, 202513.8413.8613.5713.6613.66-1.23%632,779
Dec 5, 202513.8314.0413.6113.8313.83-0.43%425,315
Dec 4, 202513.8913.9713.6513.8913.89-0.22%471,512
Dec 3, 202513.5313.9913.4713.9213.923.11%537,840
Dec 2, 202513.9913.9913.4913.5013.50-3.36%624,745
Dec 1, 202513.6614.0213.6113.9713.970.65%621,736
Nov 28, 202513.8813.9213.7113.8813.880.43%266,295
Nov 26, 202513.9414.0013.7113.8213.82-1.43%550,326
Nov 25, 202513.6814.2113.4914.0214.023.01%578,009
Nov 24, 202513.5813.7013.1813.6113.61-0.22%798,239
Nov 21, 202512.7513.9512.5913.6413.646.98%1,609,084
Nov 20, 202512.5313.0012.3512.7512.752.99%1,360,701
Nov 19, 202512.1612.4711.9512.3812.381.73%977,849
Nov 18, 202512.4712.5712.1512.1712.17-2.64%851,351
Nov 17, 202513.1313.1412.4812.5012.50-5.23%666,087
Nov 14, 202513.0513.2912.7013.1913.190.46%570,414
Nov 13, 202513.2213.5513.0413.1313.13-1.65%555,200
Nov 12, 202513.2613.6013.0113.3513.350.45%756,184
Nov 11, 202513.1713.4813.0513.2913.290.83%902,313
Nov 10, 202513.3813.7112.8913.1813.18-0.98%1,104,672
Nov 7, 202513.6713.6713.0913.3113.31-3.55%1,067,345
Nov 6, 202514.1714.7913.3613.8013.806.73%1,964,628
Nov 5, 202512.7813.2112.6512.9312.930.62%1,058,827
Nov 4, 202512.2512.9312.2512.8512.854.13%1,094,183
Nov 3, 202512.5812.6012.3212.3412.34-2.30%1,356,404
Oct 31, 202512.8512.9112.5812.6312.63-2.55%1,152,036
Oct 30, 202513.0513.2312.7912.9612.96-1.44%1,013,041
Oct 29, 202514.0214.0412.8313.1513.15-6.80%1,446,598
Oct 28, 202513.9614.2513.9414.1114.11-0.77%469,722
Oct 27, 202514.3914.5814.0514.2214.22-1.18%585,354
Oct 24, 202514.5114.7514.3914.3914.39-0.21%459,740
Oct 23, 202514.5214.7314.3314.4214.42-0.69%734,024
Oct 22, 202514.2214.5914.0814.5214.521.68%970,236
Oct 21, 202514.0814.6114.0114.2814.280.92%558,274
Oct 20, 202514.0914.3414.0614.1514.151.00%481,823
Oct 17, 202513.9314.1513.7314.0114.01-0.36%818,232
Oct 16, 202514.3514.4814.0214.0614.06-2.02%538,607
Oct 15, 202514.5314.7014.3114.3514.35-0.69%532,861
Oct 14, 202513.9214.4913.8414.4514.452.05%655,490
Oct 13, 202514.4315.0114.1314.1614.16-0.70%681,501
Oct 10, 202514.5114.6713.9614.2614.26-1.66%1,045,897
Oct 9, 202514.8815.0714.3814.5014.50-3.40%638,634
Oct 8, 202515.2115.4314.9815.0115.01-0.33%631,687
Oct 7, 202515.7616.1815.0015.0615.06-4.26%655,760
Oct 6, 202515.7716.1215.3515.7315.73-0.19%803,654