First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
15.76
0.55 (3.62%)
At close: Oct 03, 2025, 3:59 PM
15.76
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.30 | 15.94 | 15.22 | 15.76 | 15.76 | 3.62% | 611,055 |
| Oct 2, 2025 | 15.46 | 15.48 | 14.89 | 15.21 | 15.21 | -1.62% | 708,500 |
| Oct 1, 2025 | 15.30 | 15.50 | 14.92 | 15.46 | 15.46 | 0.45% | 761,600 |
| Sep 30, 2025 | 14.87 | 15.40 | 14.67 | 15.39 | 15.39 | 2.53% | 679,249 |
| Sep 29, 2025 | 15.72 | 15.88 | 15.00 | 15.01 | 15.01 | -2.34% | 1,353,639 |
| 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 |
Page 1 of 54