First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
16.82
-0.42 (-2.44%)
At close: Aug 14, 2025, 3:59 PM
16.49
-1.96%
After-hours: Aug 14, 2025, 05:43 PM EDT
FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.02 | 17.09 | 16.77 | 16.82 | 16.82 | -2.44% | 625,991 |
| Aug 13, 2025 | 16.44 | 17.29 | 16.41 | 17.24 | 17.24 | 5.38% | 722,639 |
| Aug 12, 2025 | 15.89 | 16.46 | 15.81 | 16.36 | 16.36 | 4.01% | 684,627 |
| Aug 11, 2025 | 16.67 | 16.86 | 15.61 | 15.73 | 15.73 | -5.41% | 1,367,013 |
| Aug 8, 2025 | 17.69 | 17.76 | 16.38 | 16.63 | 16.63 | -4.97% | 1,891,629 |
| Aug 7, 2025 | 16.30 | 17.90 | 16.30 | 17.50 | 17.50 | 7.96% | 1,293,400 |
| Aug 6, 2025 | 16.07 | 16.29 | 15.75 | 16.21 | 16.21 | 1.00% | 1,082,900 |
| Aug 5, 2025 | 16.82 | 16.87 | 15.66 | 16.05 | 16.05 | -4.06% | 1,141,723 |
| Aug 4, 2025 | 16.51 | 16.81 | 16.35 | 16.73 | 16.73 | 1.58% | 736,303 |
| Aug 1, 2025 | 16.96 | 17.01 | 16.37 | 16.47 | 16.47 | -4.74% | 653,936 |
| Jul 31, 2025 | 17.75 | 18.21 | 17.22 | 17.29 | 17.29 | -4.00% | 830,300 |
| Jul 30, 2025 | 18.36 | 18.38 | 17.86 | 18.01 | 18.01 | -1.04% | 587,635 |
| Jul 29, 2025 | 18.28 | 18.31 | 17.95 | 18.20 | 18.20 | 0.22% | 657,109 |
| Jul 28, 2025 | 18.53 | 18.53 | 18.07 | 18.16 | 18.16 | -1.30% | 913,546 |
| Jul 25, 2025 | 18.46 | 18.55 | 18.25 | 18.40 | 18.40 | 0.22% | 725,725 |
| Jul 24, 2025 | 18.19 | 18.45 | 18.15 | 18.36 | 18.36 | 0.55% | 813,600 |
| Jul 23, 2025 | 18.22 | 18.36 | 18.02 | 18.26 | 18.26 | 1.16% | 982,045 |
| Jul 22, 2025 | 17.77 | 18.06 | 17.68 | 18.05 | 18.05 | 1.98% | 834,720 |
| Jul 21, 2025 | 17.71 | 18.19 | 17.47 | 17.70 | 17.70 | 0.40% | 798,215 |
| Jul 18, 2025 | 18.01 | 18.01 | 17.39 | 17.63 | 17.63 | -1.23% | 1,123,309 |