Dark

FA
First Advantage Corporation Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 10:30:00 AM EDT

18.90USD+3.026%(+0.56)248,770

18.89Bid 21.18Ask 2.29Spread

Pre-market

Oct 1, 2026 8:03:30 AM EDT

17.95USD-2.126%(-0.39)0

After-hours

Oct 1, 2026 4:26:30 PM EDT

18.34USD-0.027%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.5900	19.080000	18.5200	18.9000	+3.053%	248,770	0.000%
2026-10-01	17.9200	18.500000	17.8600	18.3400	+3.034%	2,815,022	+3.053%
2026-09-30	17.6700	18.010000	17.3350	17.8000	+0.850%	5,308,836	+6.180%
2026-09-29	18.3900	18.480000	17.5400	17.6500	-5.159%	3,679,137	+7.082%
2026-09-28	19.3600	19.480000	18.5850	18.6100	-5.051%	2,232,938	+1.558%
2026-09-25	19.8200	20.030000	19.5300	19.6000	-1.606%	1,128,327	-3.571%
2026-09-24	19.9800	20.310000	19.4200	19.9200	-0.400%	1,559,602	-5.120%
2026-09-23	20.2100	20.270000	19.7300	20.0000	-1.672%	640,137	-5.500%
2026-09-22	20.6500	20.722500	20.0950	20.3400	-0.732%	907,616	-7.080%
2026-09-21	21.0000	21.210000	20.3100	20.4900	-1.110%	1,298,266	-7.760%
2026-09-18	20.8000	20.890000	20.4400	20.7200	-1.614%	2,247,228	-8.784%
2026-09-17	21.6100	21.610000	20.8500	21.0600	-2.319%	1,549,269	-10.256%
2026-09-16	21.5900	21.950000	21.4000	21.5600	-0.416%	1,068,807	-12.338%
2026-09-15	22.0500	22.370000	21.6300	21.6500	-2.828%	1,195,271	-12.702%
2026-09-14	21.6300	22.355000	21.5450	22.2800	+4.995%	1,323,684	-15.171%
2026-09-11	20.6700	21.250000	20.5800	21.2200	+3.918%	1,079,505	-10.933%
2026-09-10	20.8100	20.875000	20.3700	20.4200	-0.633%	1,328,148	-7.444%
2026-09-09	20.5600	20.760000	20.1400	20.5500	-0.388%	1,814,285	-8.029%
2026-09-08	21.1900	21.380000	20.4200	20.6300	-3.508%	1,384,784	-8.386%
2026-09-04	20.6400	21.410000	20.4500	21.3800	+1.713%	1,499,825	-11.600%
2026-09-03	20.3300	21.050000	20.3250	21.0200	+4.733%	1,110,621	-10.086%
2026-09-02	20.1400	20.475000	19.8950	20.0700	-0.496%	1,095,094	-5.830%
2026-09-01	20.9000	21.085000	19.9200	20.1700	-4.044%	1,762,401	-6.296%
2026-08-31	20.8900	21.077847	20.6800	21.0200	-0.095%	1,410,215	-10.086%
2026-08-28	20.3100	21.445000	20.3100	21.0400	+0.526%	1,150,095	-10.171%
2026-08-27	20.3900	20.980000	20.1300	20.9300	+1.998%	1,070,217	-9.699%
2026-08-26	20.1800	20.610000	20.1300	20.5200	+0.984%	1,682,705	-7.895%
2026-08-25	20.4900	20.730000	20.2100	20.3200	-1.788%	844,358	-6.988%
2026-08-24	20.9200	21.330000	20.5550	20.6900	-1.005%	1,186,021	-8.652%
2026-08-21	21.2800	21.360000	20.7400	20.9000	-1.554%	1,561,017	-9.569%
2026-08-20	20.9500	21.360000	20.9500	21.2300	+0.426%	1,149,502	-10.975%
2026-08-19	20.9500	21.730000	20.9500	21.1400	+0.907%	1,517,052	-10.596%
2026-08-18	20.3900	21.040000	20.3812	20.9500	+3.202%	1,470,937	-9.785%
2026-08-17	21.3500	21.670000	20.1000	20.3000	-5.931%	2,600,068	-6.897%
2026-08-14	22.1500	22.340000	21.4200	21.5800	-2.793%	3,465,247	-12.419%
2026-08-13	21.2200	22.260000	21.1400	22.2000	+5.765%	6,795,197	-14.865%
2026-08-12	21.0200	21.370000	20.7550	20.9900	-0.850%	1,987,656	-9.957%
2026-08-11	21.1400	21.515000	20.0600	21.1700	-10.259%	9,086,744	-10.723%
2026-08-10	23.7700	23.950000	23.0000	23.5900	-1.749%	2,954,960	-19.881%
2026-08-07	24.4500	25.150000	23.9900	24.0100	-0.456%	2,577,954	-21.283%
2026-08-06	22.1550	24.580000	21.4600	24.1200	+17.315%	4,725,747	-21.642%
2026-08-05	20.6500	20.860000	20.1010	20.5600	-0.388%	1,599,328	-8.074%
2026-08-04	20.0500	20.670000	20.0500	20.6400	+1.226%	907,040	-8.430%
2026-08-03	20.1300	21.170000	19.6850	20.3900	+2.772%	1,107,458	-7.308%
2026-07-31	19.7300	19.930000	19.4100	19.8400	-1.047%	2,291,084	-4.738%
2026-07-30	21.2600	21.260000	19.8400	20.0500	-6.788%	2,003,383	-5.736%
2026-07-29	20.3700	21.860000	20.3700	21.5100	+3.017%	1,824,590	-12.134%
2026-07-28	20.2500	20.960000	20.2500	20.8800	+4.348%	1,191,872	-9.483%
2026-07-27	19.7800	20.310000	19.6600	20.0100	+1.884%	1,760,717	-5.547%
2026-07-24	19.2500	19.790000	19.1900	19.6400	+2.398%	984,882	-3.768%
2026-07-23	19.7700	19.796000	19.0450	19.1800	-3.908%	1,618,640	-1.460%
2026-07-22	21.2300	21.355000	19.6900	19.9600	-5.492%	1,981,388	-5.311%
2026-07-21	21.8900	22.230000	21.0250	21.1200	-5.291%	1,505,318	-10.511%
2026-07-20	22.4650	22.470000	21.7000	22.3000	-0.224%	4,128,448	-15.247%
2026-07-17	22.0600	22.780000	21.9600	22.3500	+0.179%	2,050,353	-15.436%
2026-07-16	21.6700	22.503200	21.3800	22.3100	+5.385%	1,891,078	-15.285%
2026-07-15	21.3600	21.811000	20.5950	21.1700	+0.095%	4,025,200	-10.723%
2026-07-14	20.2300	21.190000	19.9100	21.1500	+2.770%	1,058,326	-10.638%
2026-07-13	19.8300	20.840000	19.8300	20.5800	+5.322%	1,589,433	-8.163%
2026-07-10	19.6600	19.700000	19.1600	19.5400	+0.722%	1,068,244	-3.275%
2026-07-09	19.6000	19.630000	19.2200	19.4000	-1.523%	1,051,672	-2.577%
2026-07-08	20.0100	20.150000	19.5600	19.7000	-1.795%	1,747,603	-4.061%
2026-07-07	20.0300	20.520000	19.9600	20.0600	-0.447%	1,708,653	-5.783%
2026-07-06	20.5500	20.970000	20.1300	20.1500	-1.851%	1,950,815	-6.203%
2026-07-02	19.0800	20.590000	18.9350	20.5300	+8.653%	2,115,111	-7.940%
2026-07-01	17.9900	19.015000	17.9500	18.8950	+4.681%	1,568,015	+0.026%
2026-06-30	18.0500	18.120000	17.5300	18.0500	-0.386%	1,534,585	+4.709%
2026-06-29	17.7300	18.170000	17.5050	18.1200	+1.684%	2,175,828	+4.305%
2026-06-26	16.6300	17.870000	16.6300	17.8200	+6.325%	3,809,450	+6.061%
2026-06-25	16.7200	17.070000	16.4550	16.7600	+0.239%	1,179,134	+12.768%
2026-06-24	16.6000	17.265000	16.5500	16.7200	+0.966%	1,291,136	+13.038%
2026-06-23	16.2200	16.655000	16.1650	16.5600	+2.666%	1,580,012	+14.130%
2026-06-22	16.1000	16.305000	15.8200	16.1300	+0.373%	1,575,593	+17.173%
2026-06-18	15.9600	16.090000	15.5350	16.0700	+1.773%	2,148,773	+17.610%
2026-06-17	16.7000	17.100000	15.7400	15.7900	-5.506%	2,621,876	+19.696%
2026-06-16	16.9100	17.210000	16.2800	16.7100	-1.648%	2,831,758	+13.106%
2026-06-15	16.7800	17.250000	16.4800	16.9900	+3.032%	13,837,199	+11.242%
2026-06-12	16.4700	16.920000	16.1475	16.4900	+5.977%	3,635,417	+14.615%
2026-06-11	15.8400	15.990000	15.4500	15.5600	-1.768%	603,583	+21.465%
2026-06-10	15.9100	16.240000	15.7200	15.8400	-0.440%	691,129	+19.318%
2026-06-09	15.8500	16.190000	15.5750	15.9100	+0.952%	570,946	+18.793%
2026-06-08	15.6900	15.990000	15.5200	15.7600	-0.756%	508,333	+19.924%
2026-06-05	15.4700	15.910000	15.4700	15.8800	+0.698%	646,580	+19.018%
2026-06-04	16.3200	16.610000	15.7500	15.7700	-1.561%	767,903	+19.848%
2026-06-03	16.3400	16.340000	15.6900	16.0200	-2.436%	812,561	+17.978%
2026-06-02	16.6700	17.010000	16.2200	16.4200	-3.808%	730,341	+15.104%
2026-06-01	16.0000	17.080000	16.0000	17.0700	+6.688%	939,316	+10.721%
2026-05-29	15.8500	16.230000	15.7354	16.0000	+0.629%	805,493	+18.125%
2026-05-28	15.3800	16.000000	14.7400	15.9000	+3.583%	606,733	+18.868%
2026-05-27	15.2400	15.660000	15.0950	15.3500	+0.392%	542,978	+23.127%
2026-05-26	15.3900	15.490000	15.1100	15.2900	-0.843%	613,260	+23.610%
2026-05-22	15.1200	15.520000	15.1200	15.4200	+2.527%	621,481	+22.568%
2026-05-21	15.0800	15.145000	14.5650	15.0400	-1.571%	585,176	+25.665%
2026-05-20	14.9000	15.290000	14.5100	15.2800	+2.550%	622,278	+23.691%
2026-05-19	15.3100	15.575000	14.8900	14.9000	-2.551%	869,821	+26.846%
2026-05-18	14.8600	15.310000	14.8000	15.2900	+2.824%	611,540	+23.610%
2026-05-15	14.7500	15.280000	14.5700	14.8700	+0.677%	775,120	+27.102%
2026-05-14	15.7700	16.030000	14.7400	14.7700	-5.804%	1,292,378	+27.962%
2026-05-13	15.3500	15.725000	14.7600	15.6800	+0.771%	1,483,547	+20.536%
2026-05-12	16.1200	16.310000	15.5300	15.5600	-2.993%	1,450,489	+21.465%
2026-05-11	15.8600	16.300000	15.7100	16.0400	+0.501%	2,022,602	+17.830%
2026-05-08	15.9700	16.035000	14.9000	15.9600	+1.269%	1,987,760	+18.421%
2026-05-07	13.8300	16.210000	13.7040	15.7600	+23.125%	3,545,093	+19.924%
2026-05-06	12.5900	12.915000	12.5550	12.8000	+1.266%	1,658,088	+47.656%
2026-05-05	12.7400	12.820000	12.4000	12.6400	-0.158%	840,781	+49.525%
2026-05-04	12.9500	13.120000	12.5599	12.6600	-2.390%	547,339	+49.289%
2026-05-01	12.9100	13.270000	12.8100	12.9700	+1.646%	750,964	+45.721%
2026-04-30	12.8400	12.940000	12.6200	12.7600	-2.222%	772,822	+48.119%
2026-04-29	12.9700	13.265000	12.8900	13.0500	0.000%	858,805	+44.828%
2026-04-28	12.7200	13.120000	12.5300	13.0500	+3.736%	1,063,953	+44.828%
2026-04-27	12.4100	12.900000	12.4100	12.5800	+0.963%	1,769,883	+50.238%
2026-04-24	12.1900	12.480000	12.0700	12.4600	+1.383%	740,221	+51.685%
2026-04-23	13.0600	13.060000	12.2300	12.2900	-6.540%	1,288,828	+53.784%
2026-04-22	13.4500	13.580000	13.0900	13.1500	-0.755%	1,239,677	+43.726%
2026-04-21	12.6800	13.330000	12.5800	13.2500	+5.075%	949,442	+42.642%
2026-04-20	12.6200	12.930000	12.4300	12.6100	+0.799%	1,235,712	+49.881%
2026-04-17	12.0700	12.870000	12.0700	12.5100	+3.560%	1,223,057	+51.079%
2026-04-16	11.8800	12.240000	11.8700	12.0800	+2.027%	831,048	+56.457%
2026-04-15	12.0500	12.270000	11.7900	11.8400	-1.661%	805,189	+59.628%
2026-04-14	11.6400	12.120000	11.5912	12.0400	+3.392%	819,474	+56.977%
2026-04-13	10.8600	11.670100	10.8500	11.6450	+6.542%	712,680	+62.301%
2026-04-10	11.1000	11.150000	10.6450	10.9300	-1.973%	1,119,552	+72.919%
2026-04-09	11.1700	11.340000	10.6300	11.1500	-1.240%	875,593	+69.507%
2026-04-08	11.6800	11.800000	11.2250	11.2900	+0.089%	958,186	+67.405%
2026-04-07	11.1400	11.415000	10.9800	11.2800	+0.804%	911,669	+67.553%
2026-04-06	11.1400	11.310000	11.0000	11.1900	-0.356%	876,236	+68.901%
2026-04-02	10.9800	11.485000	10.8150	11.2300	+0.447%	939,324	+68.299%
2026-04-01	11.9700	11.970000	11.1550	11.1800	-4.932%	1,093,597	+69.052%
2026-03-31	11.5900	11.935000	11.5200	11.7600	+2.797%	1,180,985	+60.714%
2026-03-30	11.2600	11.715000	11.2100	11.4400	+2.601%	968,563	+65.210%
2026-03-27	11.1300	11.320000	10.4350	11.1500	-1.240%	898,123	+69.507%
2026-03-26	11.2800	11.440000	11.0500	11.2900	+0.534%	662,324	+67.405%
2026-03-25	11.4100	11.450000	10.6700	11.2300	+0.898%	738,686	+68.299%
2026-03-24	11.2500	11.440000	10.8950	11.1300	-1.242%	859,436	+69.811%
2026-03-23	11.0400	11.490000	10.7950	11.2700	+5.426%	1,304,562	+67.702%
2026-03-20	11.0100	11.150000	10.6301	10.6900	-2.552%	2,278,380	+76.801%
2026-03-19	10.6000	11.280000	10.6000	10.9700	+3.005%	1,285,380	+72.288%
2026-03-18	10.4900	10.820000	10.3500	10.6500	-0.281%	1,442,733	+77.465%
2026-03-17	10.4900	10.895000	10.4600	10.6800	+3.589%	1,380,352	+76.966%
2026-03-16	10.9400	10.940000	10.2800	10.3100	-5.152%	1,529,759	+83.317%
2026-03-13	11.0100	11.370000	10.8400	10.8700	-1.718%	991,608	+73.873%
2026-03-12	11.0100	11.550000	11.0000	11.0600	-1.426%	1,042,658	+70.886%
2026-03-11	11.5000	11.750000	11.0200	11.2200	-2.604%	1,386,394	+68.449%
2026-03-10	11.4400	11.710000	11.0600	11.5200	-0.946%	1,738,852	+64.063%
2026-03-09	11.8300	11.950000	11.2712	11.6300	-3.566%	1,714,222	+62.511%
2026-03-06	12.3700	12.460000	11.9500	12.0600	-0.822%	1,712,928	+56.716%
2026-03-05	12.1600	12.630000	12.0900	12.1600	-0.491%	1,384,720	+55.428%
2026-03-04	12.3200	12.780000	12.0000	12.2200	+3.297%	1,638,063	+54.664%
2026-03-03	11.6600	11.975000	11.4900	11.8300	+0.595%	1,443,646	+59.763%
2026-03-02	11.2000	12.055000	11.1800	11.7600	+2.172%	1,730,122	+60.714%
2026-02-27	11.1200	11.650000	10.9200	11.5100	-1.540%	4,009,624	+64.205%
2026-02-26	11.5800	11.970000	10.3600	11.6900	+22.794%	4,516,547	+61.677%
2026-02-25	9.0700	9.540000	8.8400	9.5200	+4.961%	1,388,965	+98.529%
2026-02-24	8.8800	9.190000	8.8200	9.0700	+1.341%	1,163,765	+108.379%
2026-02-23	9.8000	9.830000	8.9300	8.9500	-9.137%	1,189,317	+111.173%
2026-02-20	9.5700	10.120000	9.4700	9.8500	+2.604%	1,112,864	+91.878%
2026-02-19	9.7100	9.780000	9.3600	9.6000	-1.840%	1,101,781	+96.875%
2026-02-18	9.9300	9.930000	9.5600	9.7800	+0.308%	760,582	+93.252%
2026-02-17	9.6300	9.810000	9.2300	9.7500	+2.740%	1,302,473	+93.846%
2026-02-13	10.5000	10.655000	9.4200	9.4900	-9.619%	2,659,188	+99.157%
2026-02-12	10.9800	11.125000	10.2000	10.5000	-4.284%	1,103,961	+80.000%
2026-02-11	11.3400	11.340000	10.3500	10.9700	-1.526%	1,855,610	+72.288%
2026-02-10	11.1900	11.400000	10.9600	11.1400	-0.890%	900,583	+69.659%
2026-02-09	11.9000	12.315000	11.1200	11.2400	-5.863%	1,091,093	+68.149%
2026-02-06	12.3500	12.605000	11.8800	11.9400	-1.970%	1,006,635	+58.291%
2026-02-05	13.2000	13.660000	12.0100	12.1800	-7.235%	1,804,489	+55.172%
2026-02-04	12.6800	13.500000	12.3600	13.1300	+4.289%	993,663	+43.945%
2026-02-03	13.4500	13.780000	12.3800	12.5900	-8.102%	1,322,498	+50.119%
2026-02-02	13.5300	14.200000	13.3500	13.7000	+1.481%	1,310,467	+37.956%
2026-01-30	12.9300	13.575000	12.8500	13.5000	+3.448%	1,066,931	+40.000%
2026-01-29	12.9200	13.060000	12.6750	13.0500	+1.084%	497,919	+44.828%
2026-01-28	13.3800	13.410000	12.6500	12.9100	-3.872%	836,369	+46.398%
2026-01-27	14.2200	14.220000	13.2500	13.4300	-4.752%	682,293	+40.730%
2026-01-26	14.1500	14.530000	14.0200	14.1000	-0.353%	450,729	+34.043%
2026-01-23	14.6700	14.780000	14.1100	14.1500	-4.327%	312,892	+33.569%
2026-01-22	14.4100	14.880000	14.4000	14.7900	+3.210%	380,413	+27.789%
2026-01-21	14.1800	14.710000	14.1600	14.3300	+1.272%	566,543	+31.891%
2026-01-20	15.0200	15.020000	14.0900	14.1500	-6.167%	472,218	+33.569%
2026-01-16	14.9500	15.160000	14.5000	15.0800	+0.870%	479,897	+25.332%
2026-01-15	14.8600	15.110000	14.5400	14.9500	+0.606%	522,076	+26.421%
2026-01-14	14.8500	14.935000	14.4800	14.8600	+0.405%	595,589	+27.187%
2026-01-13	15.5500	15.575000	14.7600	14.8000	-4.516%	588,275	+27.703%
2026-01-12	15.6600	15.790000	15.4300	15.5000	-1.399%	544,138	+21.935%
2026-01-09	15.8300	16.215000	15.6750	15.7200	+0.064%	589,956	+20.229%
2026-01-08	15.0200	15.910000	14.9400	15.7100	+3.287%	544,217	+20.306%
2026-01-07	15.2100	15.320000	15.0700	15.2100	+0.595%	404,052	+24.260%
2026-01-06	14.7800	15.270000	14.6500	15.1200	+1.340%	433,246	+25.000%
2026-01-05	14.2200	15.152800	14.2200	14.9200	+4.702%	572,946	+26.676%
2026-01-02	14.4700	14.560000	14.1700	14.2500	-1.927%	594,368	+32.632%
2025-12-31	15.0800	15.080000	14.4900	14.5300	-2.614%	539,266	+30.076%
2025-12-30	15.3300	15.430000	14.9000	14.9200	-2.801%	468,026	+26.676%
2025-12-29	15.4900	15.610000	15.0750	15.3500	-1.159%	496,078	+23.127%
2025-12-26	15.3200	15.710000	14.9950	15.5300	+1.371%	455,866	+21.700%
2025-12-24	15.2800	15.370000	15.1950	15.3200	+0.262%	132,601	+23.368%
2025-12-23	15.3800	15.380000	15.1150	15.2800	-0.972%	300,202	+23.691%
2025-12-22	15.2300	15.645000	15.1100	15.4300	+1.513%	550,881	+22.489%
2025-12-19	15.2100	15.355000	14.8982	15.2000	-0.393%	786,510	+24.342%
2025-12-18	14.9200	15.305000	14.8050	15.2600	+3.178%	700,449	+23.853%
2025-12-17	14.6500	15.290000	14.4700	14.7900	+0.681%	607,279	+27.789%
2025-12-16	14.9500	15.320000	14.6450	14.6900	-2.197%	896,892	+28.659%
2025-12-15	14.6600	15.060000	14.4500	15.0200	+3.372%	735,689	+25.832%
2025-12-12	14.6200	14.750000	14.4800	14.5300	-0.275%	508,066	+30.076%
2025-12-11	14.2300	14.645000	14.2200	14.5700	+3.041%	715,516	+29.719%
2025-12-10	13.5900	14.180000	13.5900	14.1400	+3.666%	702,975	+33.663%
2025-12-09	13.6300	13.795000	13.5700	13.6400	-0.146%	312,970	+38.563%
2025-12-08	13.8400	13.860000	13.5700	13.6600	-1.229%	632,779	+38.360%
2025-12-05	13.8300	14.040000	13.6100	13.8300	-0.432%	425,315	+36.659%
2025-12-04	13.8900	13.970000	13.6500	13.8900	-0.216%	471,512	+36.069%
2025-12-03	13.5300	13.990000	13.4700	13.9200	+3.111%	537,840	+35.776%
2025-12-02	13.9900	13.990000	13.4900	13.5000	-3.364%	624,745	+40.000%
2025-12-01	13.6600	14.015000	13.6100	13.9700	+0.648%	621,736	+35.290%
2025-11-28	13.8800	13.915000	13.7100	13.8800	+0.434%	266,295	+36.167%
2025-11-26	13.9400	14.000000	13.7100	13.8200	-1.427%	550,326	+36.758%
2025-11-25	13.6800	14.205000	13.4850	14.0200	+3.012%	578,009	+34.807%
2025-11-24	13.5800	13.695000	13.1800	13.6100	-0.220%	798,239	+38.868%
2025-11-21	12.7500	13.950000	12.5850	13.6400	+6.980%	1,609,084	+38.563%
2025-11-20	12.5300	13.000000	12.3500	12.7500	+2.989%	1,360,701	+48.235%
2025-11-19	12.1600	12.470000	11.9500	12.3800	+1.726%	977,849	+52.666%
2025-11-18	12.4700	12.570000	12.1500	12.1700	-2.640%	851,351	+55.300%
2025-11-17	13.1300	13.138000	12.4750	12.5000	-5.231%	666,087	+51.200%
2025-11-14	13.0500	13.290000	12.7001	13.1900	+0.457%	570,414	+43.290%
2025-11-13	13.2200	13.550000	13.0400	13.1300	-1.648%	555,200	+43.945%
2025-11-12	13.2600	13.600000	13.0100	13.3500	+0.451%	756,184	+41.573%
2025-11-11	13.1700	13.480000	13.0500	13.2900	+0.835%	902,313	+42.212%
2025-11-10	13.3800	13.710000	12.8850	13.1800	-0.977%	1,104,672	+43.399%
2025-11-07	13.6700	13.670000	13.0900	13.3100	-3.551%	1,067,345	+41.998%
2025-11-06	14.1700	14.790000	13.3600	13.8000	+6.729%	1,964,228	+36.957%
2025-11-05	12.7800	13.210000	12.6500	12.9300	+0.623%	1,058,827	+46.172%
2025-11-04	12.2500	12.930000	12.2500	12.8500	+4.133%	1,094,183	+47.082%
2025-11-03	12.5800	12.600000	12.3200	12.3400	-2.296%	1,356,404	+53.160%
2025-10-31	12.8500	12.910000	12.5800	12.6300	-2.546%	1,151,846	+49.644%
2025-10-30	13.0500	13.230000	12.7900	12.9600	-1.445%	1,013,041	+45.833%
2025-10-29	14.0200	14.041400	12.8300	13.1500	-6.804%	1,446,598	+43.726%
2025-10-28	13.9600	14.250000	13.9350	14.1100	-0.774%	469,722	+33.948%
2025-10-27	14.3900	14.580000	14.0500	14.2200	-1.181%	585,354	+32.911%
2025-10-24	14.5100	14.750000	14.3900	14.3900	-0.208%	459,740	+31.341%
2025-10-23	14.5200	14.730000	14.3300	14.4200	-0.689%	734,024	+31.068%
2025-10-22	14.2200	14.590000	14.0800	14.5200	+1.681%	970,236	+30.165%
2025-10-21	14.0800	14.610000	14.0100	14.2800	+0.919%	558,274	+32.353%
2025-10-20	14.0900	14.335000	14.0600	14.1500	+0.999%	481,823	+33.569%
2025-10-17	13.9300	14.150000	13.7300	14.0100	-0.356%	818,232	+34.904%
2025-10-16	14.3500	14.480000	14.0200	14.0600	-2.021%	538,607	+34.424%
2025-10-15	14.5300	14.695000	14.3050	14.3500	-0.692%	532,861	+31.707%
2025-10-14	13.9200	14.490000	13.8400	14.4500	+2.048%	655,490	+30.796%
2025-10-13	14.4300	15.010000	14.1300	14.1600	-0.701%	681,501	+33.475%
2025-10-10	14.5100	14.670000	13.9600	14.2600	-1.655%	1,045,897	+32.539%
2025-10-09	14.8800	15.065000	14.3800	14.5000	-3.398%	638,634	+30.345%
2025-10-08	15.2100	15.430000	14.9800	15.0100	-0.332%	631,687	+25.916%
2025-10-07	15.7600	16.174500	15.0000	15.0600	-4.259%	655,760	+25.498%
2025-10-06	15.7700	16.115000	15.3500	15.7300	-0.190%	803,654	+20.153%
2025-10-03	15.3000	15.940000	15.2200	15.7600	+3.616%	611,055	+19.924%
2025-10-02	15.4600	15.480000	14.8900	15.2100	-1.617%	708,489	+24.260%
2025-10-01	15.3000	15.495000	14.9150	15.4600	+0.455%	761,595	+22.251%
2025-09-30	14.8700	15.400000	14.6700	15.3900	+2.532%	679,249	+22.807%
2025-09-29	15.7200	15.880000	15.0000	15.0100	-2.342%	1,353,639	+25.916%
2025-09-26	14.8500	15.610000	14.7850	15.3700	+3.293%	1,711,612	+22.967%
2025-09-25	14.9200	14.980000	14.6475	14.8800	-1.261%	827,615	+27.016%
2025-09-24	15.0000	15.110000	14.5700	15.0700	+1.962%	831,301	+25.415%
2025-09-23	15.3700	15.445000	14.4500	14.7800	-2.184%	1,115,492	+27.876%
2025-09-22	15.2900	15.290000	14.9600	15.1100	-1.371%	545,723	+25.083%
2025-09-19	15.6600	15.820000	15.2200	15.3200	-2.171%	2,059,189	+23.368%
2025-09-18	15.6900	15.872800	15.4950	15.6600	+0.513%	469,856	+20.690%
2025-09-17	15.6000	16.230000	15.5000	15.5800	-0.128%	610,757	+21.309%
2025-09-16	15.6300	15.780000	15.4700	15.6000	-0.192%	557,802	+21.154%
2025-09-15	15.8700	15.870000	15.5700	15.6300	-0.951%	750,690	+20.921%
2025-09-12	16.2800	16.350000	15.7200	15.7800	-3.071%	671,247	+19.772%
2025-09-11	15.7500	16.545000	15.7200	16.2800	+3.299%	742,654	+16.093%
2025-09-10	15.8600	16.235000	15.6800	15.7600	-0.881%	759,906	+19.924%
2025-09-09	16.1400	16.540000	15.9000	15.9000	-1.670%	750,712	+18.868%
2025-09-08	16.1200	16.300000	15.8900	16.1700	+0.685%	917,349	+16.883%
2025-09-05	16.1500	16.365000	15.9000	16.0600	+0.501%	916,591	+17.684%
2025-09-04	15.7000	16.095000	15.6300	15.9800	+0.820%	465,019	+18.273%
2025-09-03	15.8200	16.080000	15.7730	15.8500	-0.314%	623,400	+19.243%
2025-09-02	16.1400	16.240000	15.1377	15.9000	-2.812%	539,264	+18.868%
2025-08-29	16.4800	16.530000	16.2500	16.3600	+0.184%	584,190	+15.526%
2025-08-28	16.6100	16.610000	16.2425	16.3300	-0.910%	414,932	+15.738%
2025-08-27	16.3300	16.520000	16.1400	16.4800	+0.549%	422,502	+14.684%
2025-08-26	16.6100	16.890000	16.3400	16.3900	-1.680%	631,364	+15.314%
2025-08-25	17.0200	17.185000	16.6400	16.6700	-2.629%	484,335	+13.377%
2025-08-22	16.5100	17.310000	16.2500	17.1200	+4.902%	1,153,517	+10.397%
2025-08-21	16.4200	16.455000	16.1900	16.3200	-1.151%	600,592	+15.809%
2025-08-20	16.4600	16.805000	16.2900	16.5100	+0.487%	579,226	+14.476%
2025-08-19	16.4200	16.640000	16.2800	16.4300	+0.305%	721,254	+15.033%
2025-08-18	16.2800	16.725000	16.2800	16.3800	-0.607%	808,575	+15.385%
2025-08-15	16.9200	17.120000	16.4050	16.4800	-2.021%	954,603	+14.684%
2025-08-14	17.0200	17.090000	16.7700	16.8200	-2.436%	625,992	+12.366%
2025-08-13	16.4400	17.290000	16.4050	17.2400	+5.379%	722,639	+9.629%
2025-08-12	15.8900	16.460000	15.8050	16.3600	+4.005%	684,627	+15.526%
2025-08-11	16.6700	16.860000	15.6100	15.7300	-5.412%	1,367,013	+20.153%
2025-08-08	17.6900	17.760000	16.3750	16.6300	-4.971%	1,891,629	+13.650%
2025-08-07	16.3000	17.900000	16.3000	17.5000	+7.958%	1,293,391	+8.000%
2025-08-06	16.0700	16.290000	15.7450	16.2100	+0.997%	1,082,866	+16.595%
2025-08-05	16.8200	16.870000	15.6600	16.0500	-4.065%	1,141,723	+17.757%
2025-08-04	16.5100	16.810000	16.3450	16.7300	+1.579%	736,303	+12.971%
2025-08-01	16.9600	17.005000	16.3700	16.4700	-4.743%	653,936	+14.754%
2025-07-31	17.7500	18.210000	17.2200	17.2900	-3.998%	830,287	+9.312%
2025-07-30	18.3600	18.380000	17.8600	18.0100	-1.044%	587,635	+4.942%
2025-07-29	18.2800	18.310000	17.9500	18.2000	+0.220%	657,109	+3.846%
2025-07-28	18.5300	18.530000	18.0650	18.1600	-1.304%	913,546	+4.075%
2025-07-25	18.4600	18.550000	18.2500	18.4000	+0.218%	725,725	+2.717%
2025-07-24	18.1900	18.450000	18.1500	18.3600	+0.548%	813,553	+2.941%
2025-07-23	18.2200	18.360000	18.0250	18.2600	+1.163%	982,045	+3.505%
2025-07-22	17.7700	18.060000	17.6800	18.0500	+1.977%	834,720	+4.709%
2025-07-21	17.7100	18.190000	17.4700	17.7000	+0.397%	798,215	+6.780%
2025-07-18	18.0100	18.010000	17.3900	17.6300	-1.232%	1,123,309	+7.204%
2025-07-17	16.7700	18.300000	16.7700	17.8500	+6.187%	1,857,448	+5.882%
2025-07-16	16.5100	16.820000	16.2750	16.8100	+2.126%	678,741	+12.433%
2025-07-15	17.1800	17.270000	16.4500	16.4600	-4.191%	668,724	+14.824%
2025-07-14	17.0700	17.315000	17.0700	17.1800	-0.058%	563,850	+10.012%
2025-07-11	17.4200	17.560000	17.1250	17.1900	-2.385%	455,106	+9.948%
2025-07-10	17.4300	17.800000	17.3700	17.6100	+0.571%	531,500	+7.325%
2025-07-09	17.1400	17.530000	16.9750	17.5100	+2.159%	781,614	+7.938%
2025-07-08	17.2300	17.410000	17.0600	17.1400	0.000%	898,598	+10.268%
2025-07-07	17.1100	17.235000	16.8800	17.1400	-0.117%	542,884	+10.268%
2025-07-03	17.0800	17.340000	17.0190	17.1600	+1.179%	381,654	+10.140%
2025-07-02	17.1000	17.140000	16.4800	16.9600	-0.761%	733,402	+11.439%
2025-07-01	16.6200	17.420000	16.5900	17.0900	+2.890%	1,224,158	+10.591%
2025-06-30	16.3500	16.915000	15.9900	16.6100	+5.127%	1,748,970	+13.787%
2025-06-27	16.4200	16.570000	15.7400	15.8000	-3.834%	5,739,579	+19.620%
2025-06-26	16.7000	16.770000	16.0900	16.4300	-0.605%	1,351,275	+15.033%
2025-06-25	17.0900	17.090000	16.3300	16.5300	-1.607%	1,264,775	+14.338%
2025-06-24	16.9300	17.010000	16.6100	16.8000	+0.299%	976,624	+12.500%
2025-06-23	16.5800	16.870000	16.3000	16.7500	+1.208%	1,103,844	+12.836%
2025-06-20	17.1800	17.340000	16.4600	16.5500	-4.058%	1,506,117	+14.199%
2025-06-18	17.5000	17.810000	17.2000	17.2500	-1.653%	907,478	+9.565%
2025-06-17	17.8200	17.835000	17.4600	17.5400	-1.847%	780,815	+7.754%
2025-06-16	18.0300	18.165000	17.6800	17.8700	+0.563%	804,295	+5.764%
2025-06-13	17.9500	18.210000	17.7300	17.7700	-2.363%	537,954	+6.359%
2025-06-12	18.4900	18.490000	18.1500	18.2000	-2.045%	585,072	+3.846%
2025-06-11	18.6200	18.930000	18.4400	18.5800	-0.054%	915,278	+1.722%
2025-06-10	18.7100	19.010000	18.4600	18.5900	+0.216%	1,152,300	+1.668%
2025-06-09	18.3200	18.560000	18.0750	18.5500	+2.091%	1,132,386	+1.887%
2025-06-06	18.4200	18.550000	18.1600	18.1700	+0.221%	606,046	+4.018%
2025-06-05	18.0900	18.600000	17.9500	18.1300	-0.385%	808,060	+4.247%
2025-06-04	18.0500	18.420000	17.7400	18.2000	+0.552%	743,008	+3.846%
2025-06-03	17.2700	18.105000	17.2700	18.1000	+3.725%	899,030	+4.420%
2025-06-02	17.0800	17.480000	16.6200	17.4500	+1.928%	1,418,472	+8.309%
2025-05-30	17.0900	17.220000	16.8800	17.1200	+0.528%	1,016,079	+10.397%
2025-05-29	17.2400	17.301000	16.9200	17.0300	-0.117%	946,532	+10.981%
2025-05-28	17.4100	17.571000	17.0400	17.0500	-2.011%	1,078,408	+10.850%
2025-05-27	17.2100	17.520000	17.0900	17.4000	+3.081%	761,542	+8.621%
2025-05-23	17.0900	17.300000	16.8550	16.8800	-3.211%	713,695	+11.967%
2025-05-22	17.2800	17.615000	17.1100	17.4400	+0.809%	762,388	+8.372%
2025-05-21	18.0500	18.565000	17.2800	17.3000	-4.788%	1,153,314	+9.249%
2025-05-20	18.0000	18.475000	17.9900	18.1700	-0.055%	903,005	+4.018%
2025-05-19	17.9400	18.410000	17.8200	18.1800	+0.165%	1,626,073	+3.960%
2025-05-16	18.2600	18.530000	18.1400	18.1500	-0.602%	2,113,733	+4.132%
2025-05-15	17.7800	18.335000	17.7050	18.2600	+2.125%	985,314	+3.505%
2025-05-14	17.6100	18.130000	17.5350	17.8800	+0.280%	1,198,079	+5.705%
2025-05-13	18.4000	18.550000	17.8100	17.8300	-2.675%	1,067,039	+6.001%
2025-05-12	18.1800	18.600000	17.7800	18.3200	+3.737%	1,668,570	+3.166%
2025-05-09	17.6400	17.930000	16.9400	17.6600	-0.953%	1,776,502	+7.022%
2025-05-08	15.7400	18.000000	15.6050	17.8300	+19.105%	2,313,824	+6.001%
2025-05-07	14.8400	15.280000	14.6800	14.9700	+1.012%	1,559,749	+26.253%
2025-05-06	14.6700	14.940000	14.5400	14.8200	-0.067%	790,284	+27.530%
2025-05-05	14.8100	15.125000	14.6450	14.8300	-1.001%	901,169	+27.444%
2025-05-02	14.4000	15.050000	14.4000	14.9800	+3.596%	837,606	+26.168%
2025-05-01	14.1900	14.645000	13.9400	14.4600	+2.553%	1,218,555	+30.705%
2025-04-30	14.0900	14.210000	13.7750	14.1000	-1.536%	895,346	+34.043%
2025-04-29	14.0800	14.480000	14.0800	14.3200	+1.488%	800,120	+31.983%
2025-04-28	14.0900	14.350000	13.9750	14.1100	+0.427%	900,397	+33.948%
2025-04-25	14.1400	14.220000	13.7700	14.0500	-1.611%	1,307,715	+34.520%
2025-04-24	13.8900	14.300000	13.7400	14.2800	+2.956%	1,122,153	+32.353%
2025-04-23	14.0000	14.320000	13.8200	13.8700	+1.761%	1,040,110	+36.265%
2025-04-22	13.1800	13.650000	13.0300	13.6300	+4.927%	1,145,778	+38.665%
2025-04-21	13.3800	13.470000	12.8550	12.9900	-3.563%	816,032	+45.497%
2025-04-17	13.7800	13.780000	13.2500	13.4700	-2.321%	993,097	+40.312%
2025-04-16	13.9300	14.190000	13.5300	13.7900	-1.288%	1,263,313	+37.056%
2025-04-15	14.9500	15.030000	13.7400	13.9700	-6.929%	2,062,935	+35.290%
2025-04-14	14.7600	15.090000	14.4200	15.0100	+2.039%	1,279,040	+25.916%

.dark-mode .nFdKnL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFdKnL{ color: #333333; background-color: white; border: 2px solid #333333; }FAFirst Advantage Corporation Common Stockstock NASDAQ

FA
First Advantage Corporation Common Stock
stock NASDAQ