First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
13.05
+0.47 (3.74%)
At close: Apr 28, 2026, 4:00 PM EDT
13.31
+0.26 (1.99%)
After-hours: Apr 28, 2026, 7:07 PM EDT
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.72 | 13.12 | 12.53 | 13.05 | 13.05 | 3.74% | 1,063,952 |
| Apr 27, 2026 | 12.41 | 12.90 | 12.41 | 12.58 | 12.58 | 0.96% | 1,769,883 |
| Apr 24, 2026 | 12.19 | 12.48 | 12.07 | 12.46 | 12.46 | 1.38% | 740,234 |
| Apr 23, 2026 | 13.06 | 13.06 | 12.23 | 12.29 | 12.29 | -6.54% | 1,288,828 |
| Apr 22, 2026 | 13.45 | 13.58 | 13.09 | 13.15 | 13.15 | -0.75% | 1,239,676 |
| Apr 21, 2026 | 12.68 | 13.33 | 12.58 | 13.25 | 13.25 | 5.08% | 949,952 |
| Apr 20, 2026 | 12.62 | 12.93 | 12.43 | 12.61 | 12.61 | 0.80% | 1,235,711 |
| Apr 17, 2026 | 12.07 | 12.87 | 12.07 | 12.51 | 12.51 | 3.56% | 1,223,056 |
| Apr 16, 2026 | 11.88 | 12.24 | 11.87 | 12.08 | 12.08 | 2.03% | 831,047 |
| Apr 15, 2026 | 12.05 | 12.27 | 11.79 | 11.84 | 11.84 | -1.66% | 805,188 |
| Apr 14, 2026 | 11.64 | 12.12 | 11.59 | 12.04 | 12.04 | 3.39% | 819,473 |
| Apr 13, 2026 | 10.86 | 11.67 | 10.85 | 11.65 | 11.65 | 6.54% | 712,680 |
| Apr 10, 2026 | 11.10 | 11.15 | 10.65 | 10.93 | 10.93 | -1.97% | 1,119,551 |
| Apr 9, 2026 | 11.17 | 11.34 | 10.63 | 11.15 | 11.15 | -1.24% | 875,602 |
| Apr 8, 2026 | 11.68 | 11.80 | 11.23 | 11.29 | 11.29 | 0.09% | 958,185 |
| Apr 7, 2026 | 11.14 | 11.42 | 10.98 | 11.28 | 11.28 | 0.80% | 911,669 |
| Apr 6, 2026 | 11.14 | 11.31 | 11.00 | 11.19 | 11.19 | -0.36% | 876,236 |
| Apr 2, 2026 | 10.98 | 11.49 | 10.82 | 11.23 | 11.23 | 0.45% | 939,323 |
| Apr 1, 2026 | 11.97 | 11.97 | 11.16 | 11.18 | 11.18 | -4.93% | 1,093,596 |
| Mar 31, 2026 | 11.59 | 11.94 | 11.52 | 11.76 | 11.76 | 2.80% | 1,180,985 |
| Mar 30, 2026 | 11.26 | 11.72 | 11.21 | 11.44 | 11.44 | 2.60% | 968,562 |
| Mar 27, 2026 | 11.13 | 11.32 | 10.44 | 11.15 | 11.15 | -1.24% | 898,123 |
| Mar 26, 2026 | 11.28 | 11.44 | 11.05 | 11.29 | 11.29 | 0.53% | 662,324 |
| Mar 25, 2026 | 11.41 | 11.45 | 10.67 | 11.23 | 11.23 | 0.90% | 738,686 |
| Mar 24, 2026 | 11.25 | 11.44 | 10.90 | 11.13 | 11.13 | -1.24% | 859,435 |
| Mar 23, 2026 | 11.04 | 11.49 | 10.80 | 11.27 | 11.27 | 5.43% | 1,304,562 |
| Mar 20, 2026 | 11.01 | 11.15 | 10.63 | 10.69 | 10.69 | -2.55% | 2,278,393 |
| Mar 19, 2026 | 10.60 | 11.28 | 10.60 | 10.97 | 10.97 | 3.00% | 1,285,380 |
| Mar 18, 2026 | 10.49 | 10.82 | 10.35 | 10.65 | 10.65 | -0.28% | 1,442,732 |
| Mar 17, 2026 | 10.49 | 10.90 | 10.46 | 10.68 | 10.68 | 3.59% | 1,380,352 |
| Mar 16, 2026 | 10.94 | 10.94 | 10.28 | 10.31 | 10.31 | -5.15% | 1,529,758 |
| Mar 13, 2026 | 11.01 | 11.37 | 10.84 | 10.87 | 10.87 | -1.72% | 991,607 |
| Mar 12, 2026 | 11.01 | 11.55 | 11.00 | 11.06 | 11.06 | -1.43% | 1,042,658 |
| Mar 11, 2026 | 11.50 | 11.75 | 11.02 | 11.22 | 11.22 | -2.60% | 1,386,394 |
| Mar 10, 2026 | 11.44 | 11.71 | 11.06 | 11.52 | 11.52 | -0.95% | 1,738,852 |
| Mar 9, 2026 | 11.83 | 11.95 | 11.27 | 11.63 | 11.63 | -3.57% | 1,714,221 |
| Mar 6, 2026 | 12.37 | 12.46 | 11.95 | 12.06 | 12.06 | -0.82% | 1,712,927 |
| Mar 5, 2026 | 12.16 | 12.63 | 12.09 | 12.16 | 12.16 | -0.49% | 1,384,719 |
| Mar 4, 2026 | 12.32 | 12.78 | 12.00 | 12.22 | 12.22 | 3.30% | 1,638,062 |
| Mar 3, 2026 | 11.66 | 11.98 | 11.49 | 11.83 | 11.83 | 0.60% | 1,443,645 |
| Mar 2, 2026 | 11.20 | 12.06 | 11.18 | 11.76 | 11.76 | 2.17% | 1,730,154 |
| Feb 27, 2026 | 11.12 | 11.65 | 10.92 | 11.51 | 11.51 | -1.54% | 4,009,624 |
| Feb 26, 2026 | 11.58 | 11.97 | 10.36 | 11.69 | 11.69 | 22.79% | 4,516,547 |
| Feb 25, 2026 | 9.07 | 9.54 | 8.84 | 9.52 | 9.52 | 4.96% | 1,388,965 |
| Feb 24, 2026 | 8.88 | 9.19 | 8.82 | 9.07 | 9.07 | 1.34% | 1,164,264 |
| Feb 23, 2026 | 9.80 | 9.83 | 8.93 | 8.95 | 8.95 | -9.14% | 1,189,332 |
| Feb 20, 2026 | 9.57 | 10.12 | 9.47 | 9.85 | 9.85 | 2.60% | 1,112,864 |
| Feb 19, 2026 | 9.71 | 9.78 | 9.36 | 9.60 | 9.60 | -1.84% | 1,101,784 |
| Feb 18, 2026 | 9.93 | 9.93 | 9.56 | 9.78 | 9.78 | 0.31% | 760,682 |
| Feb 17, 2026 | 9.63 | 9.81 | 9.23 | 9.75 | 9.75 | 2.74% | 1,302,473 |
| Feb 13, 2026 | 10.50 | 10.66 | 9.42 | 9.49 | 9.49 | -9.62% | 2,659,584 |
| Feb 12, 2026 | 10.98 | 11.13 | 10.20 | 10.50 | 10.50 | -4.28% | 1,104,061 |
| Feb 11, 2026 | 11.34 | 11.34 | 10.35 | 10.97 | 10.97 | -1.53% | 1,855,610 |
| Feb 10, 2026 | 11.19 | 11.40 | 10.96 | 11.14 | 11.14 | -0.89% | 900,583 |
| Feb 9, 2026 | 11.90 | 12.32 | 11.12 | 11.24 | 11.24 | -5.86% | 1,092,752 |
| Feb 6, 2026 | 12.35 | 12.61 | 11.88 | 11.94 | 11.94 | -1.97% | 1,006,635 |
| Feb 5, 2026 | 13.20 | 13.66 | 12.01 | 12.18 | 12.18 | -7.24% | 1,804,513 |
| Feb 4, 2026 | 12.68 | 13.50 | 12.36 | 13.13 | 13.13 | 4.29% | 993,663 |
| Feb 3, 2026 | 13.45 | 13.78 | 12.38 | 12.59 | 12.59 | -8.10% | 1,322,512 |
| Feb 2, 2026 | 13.53 | 14.20 | 13.35 | 13.70 | 13.70 | 1.48% | 1,310,467 |
| Jan 30, 2026 | 12.93 | 13.58 | 12.85 | 13.50 | 13.50 | 3.45% | 1,066,931 |
| Jan 29, 2026 | 12.92 | 13.06 | 12.68 | 13.05 | 13.05 | 1.08% | 497,919 |
| Jan 28, 2026 | 13.38 | 13.41 | 12.65 | 12.91 | 12.91 | -3.87% | 836,369 |
| Jan 27, 2026 | 14.22 | 14.22 | 13.25 | 13.43 | 13.43 | -4.75% | 682,293 |
| Jan 26, 2026 | 14.15 | 14.53 | 14.02 | 14.10 | 14.10 | -0.35% | 450,729 |
| Jan 23, 2026 | 14.67 | 14.78 | 14.11 | 14.15 | 14.15 | -4.33% | 312,892 |
| Jan 22, 2026 | 14.41 | 14.88 | 14.40 | 14.79 | 14.79 | 3.21% | 380,413 |
| Jan 21, 2026 | 14.18 | 14.71 | 14.16 | 14.33 | 14.33 | 1.27% | 566,543 |
| Jan 20, 2026 | 15.02 | 15.02 | 14.09 | 14.15 | 14.15 | -6.17% | 472,218 |
| Jan 16, 2026 | 14.95 | 15.16 | 14.50 | 15.08 | 15.08 | 0.87% | 479,897 |
| Jan 15, 2026 | 14.86 | 15.11 | 14.54 | 14.95 | 14.95 | 0.61% | 522,076 |
| Jan 14, 2026 | 14.85 | 14.94 | 14.48 | 14.86 | 14.86 | 0.41% | 595,589 |
| Jan 13, 2026 | 15.55 | 15.58 | 14.76 | 14.80 | 14.80 | -4.52% | 588,363 |
| Jan 12, 2026 | 15.66 | 15.79 | 15.43 | 15.50 | 15.50 | -1.40% | 544,138 |
| Jan 9, 2026 | 15.83 | 16.22 | 15.68 | 15.72 | 15.72 | 0.06% | 617,461 |
| Jan 8, 2026 | 15.02 | 15.91 | 14.94 | 15.71 | 15.71 | 3.29% | 544,217 |
| Jan 7, 2026 | 15.21 | 15.32 | 15.07 | 15.21 | 15.21 | 0.60% | 404,052 |
| Jan 6, 2026 | 14.78 | 15.27 | 14.65 | 15.12 | 15.12 | 1.34% | 433,246 |
| Jan 5, 2026 | 14.22 | 15.15 | 14.22 | 14.92 | 14.92 | 4.70% | 572,946 |
| Jan 2, 2026 | 14.47 | 14.56 | 14.17 | 14.25 | 14.25 | -1.93% | 594,368 |
| Dec 31, 2025 | 15.08 | 15.08 | 14.49 | 14.53 | 14.53 | -2.61% | 539,266 |
| Dec 30, 2025 | 15.33 | 15.43 | 14.90 | 14.92 | 14.92 | -2.80% | 468,026 |
| Dec 29, 2025 | 15.49 | 15.61 | 15.08 | 15.35 | 15.35 | -1.16% | 496,078 |
| Dec 26, 2025 | 15.32 | 15.71 | 15.00 | 15.53 | 15.53 | 1.37% | 455,866 |
| Dec 24, 2025 | 15.28 | 15.37 | 15.20 | 15.32 | 15.32 | 0.26% | 132,601 |
| Dec 23, 2025 | 15.38 | 15.38 | 15.12 | 15.28 | 15.28 | -0.97% | 300,202 |
| Dec 22, 2025 | 15.23 | 15.65 | 15.11 | 15.43 | 15.43 | 1.51% | 550,881 |
| Dec 19, 2025 | 15.21 | 15.36 | 14.90 | 15.20 | 15.20 | -0.39% | 786,510 |
| Dec 18, 2025 | 14.92 | 15.31 | 14.81 | 15.26 | 15.26 | 3.18% | 700,449 |
| Dec 17, 2025 | 14.65 | 15.29 | 14.47 | 14.79 | 14.79 | 0.68% | 607,279 |
| Dec 16, 2025 | 14.95 | 15.32 | 14.65 | 14.69 | 14.69 | -2.20% | 896,892 |
| Dec 15, 2025 | 14.66 | 15.06 | 14.45 | 15.02 | 15.02 | 3.37% | 735,689 |
| Dec 12, 2025 | 14.62 | 14.75 | 14.48 | 14.53 | 14.53 | -0.27% | 508,066 |
| Dec 11, 2025 | 14.23 | 14.65 | 14.22 | 14.57 | 14.57 | 3.04% | 715,616 |
| Dec 10, 2025 | 13.59 | 14.18 | 13.59 | 14.14 | 14.14 | 3.67% | 702,975 |
| Dec 9, 2025 | 13.63 | 13.80 | 13.57 | 13.64 | 13.64 | -0.15% | 312,970 |
| Dec 8, 2025 | 13.84 | 13.86 | 13.57 | 13.66 | 13.66 | -1.23% | 632,779 |
| Dec 5, 2025 | 13.83 | 14.04 | 13.61 | 13.83 | 13.83 | -0.43% | 425,315 |
| Dec 4, 2025 | 13.89 | 13.97 | 13.65 | 13.89 | 13.89 | -0.22% | 471,512 |
| Dec 3, 2025 | 13.53 | 13.99 | 13.47 | 13.92 | 13.92 | 3.11% | 537,840 |