First Advantage Corporation (FA) Historical Stock Price Data | Complete Trading History - Stocknear

First Advantage Corporati...

NASDAQ: FA · Real-Time Price · USD
15.37
0.49 (3.29%)
At close: Sep 26, 2025, 3:59 PM
15.37
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

FA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 14.85 15.61 14.79 15.37 15.37 3.29% 1,711,612
Sep 25, 2025 14.92 14.98 14.65 14.88 14.88 -1.26% 827,615
Sep 24, 2025 15.00 15.11 14.57 15.07 15.07 1.96% 831,301
Sep 23, 2025 15.37 15.45 14.45 14.78 14.78 -2.18% 1,115,500
Sep 22, 2025 15.29 15.29 14.96 15.11 15.11 -1.37% 545,723
Sep 19, 2025 15.66 15.82 15.22 15.32 15.32 -2.17% 2,059,200
Sep 18, 2025 15.69 15.87 15.50 15.66 15.66 0.51% 469,900
Sep 17, 2025 15.60 16.23 15.50 15.58 15.58 -0.13% 610,800
Sep 16, 2025 15.63 15.78 15.47 15.60 15.60 -0.19% 557,802
Sep 15, 2025 15.87 15.87 15.57 15.63 15.63 -0.95% 750,700
Sep 12, 2025 16.28 16.35 15.72 15.78 15.78 -3.07% 671,247
Sep 11, 2025 15.75 16.55 15.72 16.28 16.28 3.30% 742,654
Sep 10, 2025 15.86 16.24 15.68 15.76 15.76 -0.88% 759,906
Sep 9, 2025 16.14 16.54 15.90 15.90 15.90 -1.67% 750,712
Sep 8, 2025 16.12 16.30 15.89 16.17 16.17 0.68% 917,349
Sep 5, 2025 16.15 16.36 15.90 16.06 16.06 0.50% 916,600
Sep 4, 2025 15.70 16.10 15.63 15.98 15.98 0.82% 465,019
Sep 3, 2025 15.82 16.08 15.77 15.85 15.85 -0.31% 623,400
Sep 2, 2025 16.14 16.24 15.14 15.90 15.90 -2.81% 539,300
Aug 29, 2025 16.48 16.53 16.25 16.36 16.36 0.18% 584,200