First Advantage Corporati... (FA)
13.93
-0.29 (-2.04%)
At close: Mar 28, 2025, 3:59 PM
13.11
-5.91%
After-hours: Mar 28, 2025, 05:29 PM EDT
First Advantage Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.18 | 14.20 | 13.82 | 13.93 | -0.29 | -2.04% | 1,053,775 |
| Mar 27, 2025 | 14.19 | 14.52 | 13.94 | 14.22 | 0.01 | 0.07% | 1,289,315 |
| Mar 26, 2025 | 14.05 | 14.25 | 13.88 | 14.21 | 0.20 | 1.43% | 900,600 |
| Mar 25, 2025 | 14.07 | 14.14 | 13.90 | 14.01 | 0.01 | 0.07% | 645,300 |
| Mar 24, 2025 | 13.71 | 14.11 | 13.66 | 14.00 | 0.49 | 3.63% | 803,000 |
| Mar 21, 2025 | 13.92 | 13.96 | 13.49 | 13.51 | -0.44 | -3.15% | 1,255,242 |
| Mar 20, 2025 | 13.68 | 13.95 | 13.50 | 13.95 | 0.14 | 1.01% | 1,091,248 |
| Mar 19, 2025 | 13.50 | 13.96 | 13.40 | 13.81 | 0.36 | 2.68% | 1,205,535 |
| Mar 18, 2025 | 13.39 | 13.45 | 12.99 | 13.45 | 0.05 | 0.37% | 1,205,800 |
| Mar 17, 2025 | 13.02 | 13.47 | 13.02 | 13.40 | 0.31 | 2.37% | 674,407 |
| Mar 14, 2025 | 12.75 | 13.14 | 12.66 | 13.09 | 0.43 | 3.40% | 666,231 |
| Mar 13, 2025 | 12.82 | 12.90 | 12.55 | 12.66 | -0.05 | -0.39% | 838,300 |
| Mar 12, 2025 | 13.04 | 13.27 | 12.71 | 12.71 | -0.29 | -2.23% | 1,426,400 |
| Mar 11, 2025 | 13.09 | 13.18 | 12.73 | 13.00 | -0.05 | -0.38% | 1,600,745 |
| Mar 10, 2025 | 13.41 | 13.50 | 13.00 | 13.05 | -0.29 | -2.17% | 1,320,310 |
| Mar 7, 2025 | 13.39 | 13.72 | 12.90 | 13.34 | -0.08 | -0.60% | 2,089,337 |
| Mar 6, 2025 | 13.84 | 14.00 | 13.23 | 13.42 | -0.61 | -4.35% | 1,739,121 |
| Mar 5, 2025 | 13.78 | 14.10 | 13.20 | 14.03 | 0.23 | 1.67% | 1,763,518 |
| Mar 4, 2025 | 13.97 | 14.28 | 13.77 | 13.80 | -0.43 | -3.02% | 1,979,475 |
| Mar 3, 2025 | 14.91 | 15.34 | 14.19 | 14.23 | -0.73 | -4.88% | 2,033,909 |
| Feb 28, 2025 | 16.12 | 16.34 | 14.70 | 14.96 | -1.31 | -8.05% | 2,915,600 |
| Feb 27, 2025 | 17.21 | 17.25 | 15.29 | 16.27 | -2.31 | -12.43% | 2,623,800 |
| Feb 26, 2025 | 18.72 | 18.94 | 18.53 | 18.58 | -0.24 | -1.28% | 815,300 |
| Feb 25, 2025 | 18.31 | 19.16 | 18.23 | 18.82 | 0.54 | 2.95% | 962,100 |
| Feb 24, 2025 | 18.35 | 18.40 | 17.93 | 18.28 | 0.04 | 0.22% | 621,600 |
| Feb 21, 2025 | 18.84 | 18.87 | 18.11 | 18.24 | -0.50 | -2.67% | 758,808 |
| Feb 20, 2025 | 18.87 | 18.98 | 18.66 | 18.74 | -0.17 | -0.90% | 736,200 |
| Feb 19, 2025 | 19.38 | 19.38 | 18.70 | 18.91 | -0.67 | -3.42% | 1,005,200 |
| Feb 18, 2025 | 19.89 | 19.92 | 19.44 | 19.58 | -0.35 | -1.76% | 997,100 |
| Feb 14, 2025 | 20.08 | 20.24 | 19.79 | 19.93 | -0.08 | -0.40% | 564,400 |
| Feb 13, 2025 | 19.86 | 20.27 | 19.70 | 20.01 | 0.32 | 1.63% | 1,007,129 |
| Feb 12, 2025 | 19.53 | 19.95 | 19.39 | 19.69 | -0.13 | -0.66% | 1,039,000 |
| Feb 11, 2025 | 19.23 | 19.87 | 19.18 | 19.82 | 0.47 | 2.43% | 528,600 |
| Feb 10, 2025 | 18.93 | 19.40 | 18.86 | 19.35 | 0.36 | 1.90% | 390,700 |
| Feb 7, 2025 | 19.04 | 19.15 | 18.71 | 18.99 | 0.00 | 0.00% | 842,715 |
| Feb 6, 2025 | 19.30 | 19.30 | 18.75 | 18.99 | -0.33 | -1.71% | 606,839 |
| Feb 5, 2025 | 19.10 | 19.33 | 18.98 | 19.32 | 0.22 | 1.15% | 258,100 |
| Feb 4, 2025 | 18.72 | 19.13 | 18.63 | 19.10 | 0.29 | 1.54% | 333,346 |
| Feb 3, 2025 | 18.69 | 18.82 | 18.37 | 18.81 | -0.07 | -0.37% | 661,100 |
| Jan 31, 2025 | 18.63 | 19.04 | 18.56 | 18.88 | 0.13 | 0.69% | 717,509 |
| Jan 30, 2025 | 18.76 | 18.91 | 18.59 | 18.75 | 0.11 | 0.59% | 363,000 |
| Jan 29, 2025 | 18.81 | 18.91 | 18.43 | 18.64 | -0.18 | -0.96% | 383,300 |
| Jan 28, 2025 | 18.88 | 19.11 | 18.75 | 18.82 | -0.11 | -0.58% | 361,100 |
| Jan 27, 2025 | 18.35 | 19.04 | 18.35 | 18.93 | 0.45 | 2.44% | 559,956 |
| Jan 24, 2025 | 18.30 | 18.56 | 18.22 | 18.48 | 0.06 | 0.33% | 401,800 |
| Jan 23, 2025 | 18.59 | 19.17 | 18.30 | 18.42 | -0.15 | -0.81% | 526,200 |
| Jan 22, 2025 | 18.84 | 18.89 | 18.51 | 18.57 | -0.32 | -1.69% | 446,910 |
| Jan 21, 2025 | 18.77 | 19.07 | 18.68 | 18.89 | 0.29 | 1.56% | 676,700 |
| Jan 17, 2025 | 18.48 | 18.61 | 18.35 | 18.60 | 0.37 | 2.03% | 347,500 |
| Jan 16, 2025 | 18.08 | 18.35 | 17.93 | 18.23 | 0.07 | 0.39% | 316,115 |