First Advantage Corp. FA
NASDAQ · United States · Technology Services
$18.21+0.41 (+2.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.14 | +1.91% | $17.92 | $18.50 | $17.86 | 1.41M |
| 2026-09-30 | $17.80 | +0.85% | $17.67 | $18.01 | $17.33 | 5.31M |
| 2026-09-29 | $17.65 | -5.16% | $18.39 | $18.48 | $17.54 | 3.68M |
| 2026-09-28 | $18.61 | -5.05% | $19.36 | $19.48 | $18.58 | 2.23M |
| 2026-09-25 | $19.60 | -1.61% | $19.82 | $20.03 | $19.53 | 1.13M |
| 2026-09-24 | $19.92 | -0.40% | $19.98 | $20.31 | $19.42 | 1.56M |
| 2026-09-23 | $20.00 | -1.67% | $20.21 | $20.27 | $19.73 | 640.10K |
| 2026-09-22 | $20.34 | -0.73% | $20.65 | $20.72 | $20.09 | 907.60K |
| 2026-09-21 | $20.49 | -1.11% | $21.00 | $21.21 | $20.31 | 1.30M |
| 2026-09-18 | $20.72 | -1.61% | $20.80 | $20.89 | $20.44 | 2.25M |
| 2026-09-17 | $21.06 | -2.32% | $21.61 | $21.61 | $20.85 | 1.55M |
| 2026-09-16 | $21.56 | -0.42% | $21.59 | $21.95 | $21.40 | 1.07M |
| 2026-09-15 | $21.65 | -2.83% | $22.05 | $22.37 | $21.63 | 1.20M |
| 2026-09-14 | $22.28 | +5.00% | $21.63 | $22.35 | $21.55 | 1.32M |
| 2026-09-11 | $21.22 | +3.92% | $20.67 | $21.25 | $20.58 | 1.08M |
| 2026-09-10 | $20.42 | -0.63% | $20.81 | $20.88 | $20.37 | 1.33M |
| 2026-09-09 | $20.55 | -0.39% | $20.56 | $20.76 | $20.14 | 1.81M |
| 2026-09-08 | $20.63 | -3.51% | $21.19 | $21.38 | $20.42 | 1.38M |
| 2026-09-04 | $21.38 | +1.71% | $20.64 | $21.41 | $20.45 | 1.50M |
| 2026-09-03 | $21.02 | +4.73% | $20.33 | $21.05 | $20.33 | 1.11M |
| 2026-09-02 | $20.07 | -0.50% | $20.14 | $20.48 | $19.90 | 1.10M |
| 2026-09-01 | $20.17 | -4.04% | $20.90 | $21.08 | $19.92 | 1.76M |
| 2026-08-31 | $21.02 | -0.10% | $20.89 | $21.08 | $20.68 | 1.41M |
| 2026-08-28 | $21.04 | +0.53% | $20.31 | $21.44 | $20.31 | 1.15M |
| 2026-08-27 | $20.93 | +2.00% | $20.39 | $20.98 | $20.13 | 1.07M |
| 2026-08-26 | $20.52 | +0.98% | $20.18 | $20.61 | $20.13 | 1.68M |
| 2026-08-25 | $20.32 | -1.79% | $20.49 | $20.73 | $20.21 | 844.20K |
| 2026-08-24 | $20.69 | -1.00% | $20.92 | $21.33 | $20.56 | 1.19M |
| 2026-08-21 | $20.90 | -1.55% | $21.28 | $21.36 | $20.74 | 1.56M |
| 2026-08-20 | $21.23 | +0.43% | $20.95 | $21.36 | $20.95 | 1.15M |
| 2026-08-19 | $21.14 | +0.91% | $20.95 | $21.73 | $20.95 | 1.52M |
| 2026-08-18 | $20.95 | +3.20% | $20.39 | $21.04 | $20.38 | 1.47M |
| 2026-08-17 | $20.30 | -5.93% | $21.35 | $21.67 | $20.10 | 2.60M |
| 2026-08-14 | $21.58 | -2.79% | $22.15 | $22.34 | $21.42 | 3.47M |
| 2026-08-13 | $22.20 | +5.76% | $21.22 | $22.26 | $21.14 | 6.80M |
| 2026-08-12 | $20.99 | -0.85% | $21.02 | $21.37 | $20.75 | 1.99M |
| 2026-08-11 | $21.17 | -10.26% | $21.14 | $21.51 | $20.06 | 9.09M |
| 2026-08-10 | $23.59 | -1.75% | $23.77 | $23.95 | $23.00 | 2.96M |
| 2026-08-07 | $24.01 | -0.46% | $24.45 | $25.15 | $23.99 | 2.58M |
| 2026-08-06 | $24.12 | +17.32% | $22.16 | $24.58 | $21.46 | 4.73M |
| 2026-08-05 | $20.56 | -0.39% | $20.65 | $20.86 | $20.10 | 1.60M |
| 2026-08-04 | $20.64 | +1.23% | $20.05 | $20.67 | $20.05 | 907.00K |
| 2026-08-03 | $20.39 | +2.77% | $20.13 | $21.17 | $19.68 | 1.11M |
| 2026-07-31 | $19.84 | -1.05% | $19.73 | $19.93 | $19.41 | 2.29M |
| 2026-07-30 | $20.05 | -6.79% | $21.26 | $21.26 | $19.84 | 2.00M |
| 2026-07-29 | $21.51 | +3.02% | $20.37 | $21.86 | $20.37 | 1.82M |
| 2026-07-28 | $20.88 | +4.35% | $20.25 | $20.96 | $20.25 | 1.19M |
| 2026-07-27 | $20.01 | +1.88% | $19.78 | $20.31 | $19.66 | 1.76M |
| 2026-07-24 | $19.64 | +2.40% | $19.25 | $19.79 | $19.19 | 984.90K |
| 2026-07-23 | $19.18 | -3.91% | $19.77 | $19.80 | $19.05 | 1.62M |
| 2026-07-22 | $19.96 | -5.49% | $21.23 | $21.35 | $19.69 | 1.98M |
| 2026-07-21 | $21.12 | -5.29% | $21.89 | $22.23 | $21.02 | 1.51M |
| 2026-07-20 | $22.30 | -0.22% | $22.47 | $22.47 | $21.70 | 4.13M |
| 2026-07-17 | $22.35 | +0.18% | $22.06 | $22.78 | $21.96 | 2.05M |
| 2026-07-16 | $22.31 | +5.38% | $21.67 | $22.50 | $21.38 | 1.89M |
| 2026-07-15 | $21.17 | +0.09% | $21.36 | $21.81 | $20.59 | 4.03M |
| 2026-07-14 | $21.15 | +2.77% | $20.23 | $21.19 | $19.91 | 1.09M |
| 2026-07-13 | $20.58 | +5.32% | $19.83 | $20.84 | $19.83 | 1.59M |
| 2026-07-10 | $19.54 | +0.72% | $19.66 | $19.70 | $19.16 | 1.07M |
| 2026-07-09 | $19.40 | -1.52% | $19.60 | $19.63 | $19.22 | 1.05M |
| 2026-07-08 | $19.70 | -1.79% | $20.01 | $20.15 | $19.56 | 1.75M |
| 2026-07-07 | $20.06 | -0.45% | $20.03 | $20.52 | $19.96 | 1.71M |
| 2026-07-06 | $20.15 | -1.85% | $20.55 | $20.97 | $20.13 | 1.95M |
| 2026-07-02 | $20.53 | +8.65% | $19.08 | $20.59 | $18.93 | 2.11M |
| 2026-07-01 | $18.90 | +4.68% | $17.99 | $19.01 | $17.95 | 1.57M |
| 2026-06-30 | $18.05 | -0.39% | $18.05 | $18.12 | $17.53 | 1.53M |
| 2026-06-29 | $18.12 | +1.68% | $17.73 | $18.17 | $17.50 | 2.18M |
| 2026-06-26 | $17.82 | +6.32% | $16.63 | $17.87 | $16.63 | 3.81M |
| 2026-06-25 | $16.76 | +0.24% | $16.72 | $17.07 | $16.45 | 1.18M |
| 2026-06-24 | $16.72 | +0.97% | $16.60 | $17.26 | $16.55 | 1.29M |
| 2026-06-23 | $16.56 | +2.67% | $16.22 | $16.66 | $16.17 | 1.58M |
| 2026-06-22 | $16.13 | +0.37% | $16.10 | $16.31 | $15.82 | 1.58M |
| 2026-06-18 | $16.07 | +1.77% | $15.96 | $16.09 | $15.53 | 2.15M |
| 2026-06-17 | $15.79 | -5.51% | $16.70 | $17.10 | $15.74 | 2.62M |
| 2026-06-16 | $16.71 | -1.65% | $16.91 | $17.21 | $16.28 | 2.83M |
| 2026-06-15 | $16.99 | +3.03% | $16.78 | $17.25 | $16.48 | 13.84M |
| 2026-06-12 | $16.49 | +5.98% | $16.47 | $16.92 | $16.15 | 3.64M |
| 2026-06-11 | $15.56 | -1.77% | $15.84 | $15.99 | $15.45 | 603.60K |
| 2026-06-10 | $15.84 | -0.44% | $15.91 | $16.24 | $15.72 | 691.10K |
| 2026-06-09 | $15.91 | +0.95% | $15.85 | $16.19 | $15.57 | 570.90K |
| 2026-06-08 | $15.76 | -0.76% | $15.69 | $15.99 | $15.52 | 508.30K |
| 2026-06-05 | $15.88 | +0.70% | $15.47 | $15.91 | $15.47 | 646.60K |
| 2026-06-04 | $15.77 | -1.56% | $16.32 | $16.61 | $15.75 | 767.90K |
| 2026-06-03 | $16.02 | -2.44% | $16.34 | $16.34 | $15.69 | 812.60K |
| 2026-06-02 | $16.42 | -3.81% | $16.67 | $17.01 | $16.22 | 730.30K |
| 2026-06-01 | $17.07 | +6.69% | $16.00 | $17.08 | $16.00 | 939.30K |
| 2026-05-29 | $16.00 | +0.63% | $15.85 | $16.23 | $15.73 | 805.50K |
| 2026-05-28 | $15.90 | +3.58% | $15.38 | $16.00 | $14.74 | 606.70K |
| 2026-05-27 | $15.35 | +0.39% | $15.24 | $15.66 | $15.10 | 543.00K |
| 2026-05-26 | $15.29 | -0.84% | $15.39 | $15.49 | $15.11 | 613.30K |