First Advantage Corporation (FA)
NASDAQ: FA · Real-Time Price · USD
17.82
+1.06 (6.32%)
At close: Jun 26, 2026, 4:00 PM EDT
18.00
+0.18 (1.01%)
After-hours: Jun 26, 2026, 5:07 PM EDT
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.63 | 17.87 | 16.63 | 17.82 | 17.82 | 6.32% | 3,783,132 |
| Jun 25, 2026 | 16.72 | 17.07 | 16.46 | 16.76 | 16.76 | 0.24% | 1,179,065 |
| Jun 24, 2026 | 16.60 | 17.27 | 16.55 | 16.72 | 16.72 | 0.97% | 1,291,135 |
| Jun 23, 2026 | 16.22 | 16.66 | 16.17 | 16.56 | 16.56 | 2.67% | 1,580,012 |
| Jun 22, 2026 | 16.10 | 16.31 | 15.82 | 16.13 | 16.13 | 0.37% | 1,575,593 |
| Jun 18, 2026 | 15.96 | 16.09 | 15.54 | 16.07 | 16.07 | 1.77% | 2,148,772 |
| Jun 17, 2026 | 16.70 | 17.10 | 15.74 | 15.79 | 15.79 | -5.51% | 2,621,876 |
| Jun 16, 2026 | 16.91 | 17.21 | 16.28 | 16.71 | 16.71 | -1.65% | 2,831,757 |
| Jun 15, 2026 | 16.78 | 17.25 | 16.48 | 16.99 | 16.99 | 3.03% | 13,837,199 |
| Jun 12, 2026 | 16.47 | 16.92 | 16.15 | 16.49 | 16.49 | 5.98% | 3,635,417 |
| Jun 11, 2026 | 15.84 | 15.99 | 15.45 | 15.56 | 15.56 | -1.77% | 603,582 |
| Jun 10, 2026 | 15.91 | 16.24 | 15.72 | 15.84 | 15.84 | -0.44% | 691,129 |
| Jun 9, 2026 | 15.85 | 16.19 | 15.58 | 15.91 | 15.91 | 0.95% | 570,946 |
| Jun 8, 2026 | 15.69 | 15.99 | 15.52 | 15.76 | 15.76 | -0.76% | 508,332 |
| Jun 5, 2026 | 15.47 | 15.91 | 15.47 | 15.88 | 15.88 | 0.70% | 646,579 |
| Jun 4, 2026 | 16.32 | 16.61 | 15.75 | 15.77 | 15.77 | -1.56% | 767,903 |
| Jun 3, 2026 | 16.34 | 16.34 | 15.69 | 16.02 | 16.02 | -2.44% | 812,560 |
| Jun 2, 2026 | 16.67 | 17.01 | 16.22 | 16.42 | 16.42 | -3.81% | 730,341 |
| Jun 1, 2026 | 16.00 | 17.08 | 16.00 | 17.07 | 17.07 | 6.69% | 939,316 |
| May 29, 2026 | 15.85 | 16.23 | 15.74 | 16.00 | 16.00 | 0.63% | 805,493 |
| May 28, 2026 | 15.38 | 16.00 | 14.74 | 15.90 | 15.90 | 3.58% | 606,733 |
| May 27, 2026 | 15.24 | 15.66 | 15.10 | 15.35 | 15.35 | 0.39% | 542,977 |
| May 26, 2026 | 15.39 | 15.49 | 15.11 | 15.29 | 15.29 | -0.84% | 613,259 |
| May 22, 2026 | 15.12 | 15.52 | 15.12 | 15.42 | 15.42 | 2.53% | 621,480 |
| May 21, 2026 | 15.08 | 15.15 | 14.57 | 15.04 | 15.04 | -1.57% | 585,276 |
| May 20, 2026 | 14.90 | 15.29 | 14.51 | 15.28 | 15.28 | 2.55% | 622,277 |
| May 19, 2026 | 15.31 | 15.58 | 14.89 | 14.90 | 14.90 | -2.55% | 869,821 |
| May 18, 2026 | 14.86 | 15.31 | 14.80 | 15.29 | 15.29 | 2.82% | 611,539 |
| May 15, 2026 | 14.75 | 15.28 | 14.57 | 14.87 | 14.87 | 0.68% | 775,120 |
| May 14, 2026 | 15.77 | 16.03 | 14.74 | 14.77 | 14.77 | -5.80% | 1,292,377 |
| May 13, 2026 | 15.35 | 15.73 | 14.76 | 15.68 | 15.68 | 0.77% | 1,483,547 |
| May 12, 2026 | 16.12 | 16.31 | 15.53 | 15.56 | 15.56 | -2.99% | 1,450,489 |
| May 11, 2026 | 15.86 | 16.30 | 15.71 | 16.04 | 16.04 | 0.50% | 2,022,602 |
| May 8, 2026 | 15.97 | 16.04 | 14.90 | 15.96 | 15.96 | 1.27% | 1,987,759 |
| May 7, 2026 | 13.83 | 16.21 | 13.70 | 15.76 | 15.76 | 23.12% | 3,545,092 |
| May 6, 2026 | 12.59 | 12.92 | 12.56 | 12.80 | 12.80 | 1.27% | 1,658,087 |
| May 5, 2026 | 12.74 | 12.82 | 12.40 | 12.64 | 12.64 | -0.16% | 840,781 |
| May 4, 2026 | 12.95 | 13.12 | 12.56 | 12.66 | 12.66 | -2.39% | 547,338 |
| May 1, 2026 | 12.91 | 13.27 | 12.81 | 12.97 | 12.97 | 1.65% | 750,963 |
| Apr 30, 2026 | 12.84 | 12.94 | 12.62 | 12.76 | 12.76 | -2.22% | 772,821 |
| Apr 29, 2026 | 12.97 | 13.27 | 12.89 | 13.05 | 13.05 | - | 858,805 |
| Apr 28, 2026 | 12.72 | 13.12 | 12.53 | 13.05 | 13.05 | 3.74% | 1,063,953 |
| 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 |