First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
16.06
0.08 (0.50%)
At close: Sep 05, 2025, 3:59 PM
16.06
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.15 | 16.36 | 15.90 | 16.06 | 16.06 | 0.50% | 916,589 |
| 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 |
| Aug 28, 2025 | 16.61 | 16.61 | 16.24 | 16.33 | 16.33 | -0.91% | 414,932 |
| Aug 27, 2025 | 16.33 | 16.52 | 16.14 | 16.48 | 16.48 | 0.55% | 422,502 |
| Aug 26, 2025 | 16.61 | 16.89 | 16.34 | 16.39 | 16.39 | -1.68% | 631,400 |
| Aug 25, 2025 | 17.02 | 17.18 | 16.64 | 16.67 | 16.67 | -2.63% | 484,335 |
| Aug 22, 2025 | 16.51 | 17.31 | 16.25 | 17.12 | 17.12 | 4.90% | 1,153,517 |
| Aug 21, 2025 | 16.42 | 16.45 | 16.19 | 16.32 | 16.32 | -1.15% | 600,600 |
| Aug 20, 2025 | 16.46 | 16.81 | 16.29 | 16.51 | 16.51 | 0.49% | 579,226 |
| Aug 19, 2025 | 16.42 | 16.64 | 16.28 | 16.43 | 16.43 | 0.31% | 721,300 |
| Aug 18, 2025 | 16.28 | 16.73 | 16.28 | 16.38 | 16.38 | -0.61% | 808,600 |
| Aug 15, 2025 | 16.92 | 17.12 | 16.41 | 16.48 | 16.48 | -2.02% | 954,603 |
| Aug 14, 2025 | 17.02 | 17.09 | 16.77 | 16.82 | 16.82 | -2.44% | 626,000 |
| 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 |