Dark

FA
First Advantage Corporation Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 2:20:06 PM EDT

23.43USD+14.015%(+2.88)2,342,425

19.84Bid 23.44Ask 3.60Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

22.61USD+10.024%(+2.06)2,045

After-hours

Aug 4, 2026 4:03:30 PM EDT

21.06USD+2.010%(+0.41)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	22.3300	23.5200	21.5000	23.4300	+13.959%	2,342,425	0.000%
2026-08-05	20.6500	20.8600	20.1010	20.5600	-0.388%	1,599,328	+13.959%
2026-08-04	20.0500	20.6700	20.0500	20.6400	+1.226%	907,040	+13.517%
2026-08-03	20.1300	21.1700	19.6850	20.3900	+2.772%	1,107,458	+14.909%
2026-07-31	19.7300	19.9300	19.4100	19.8400	-1.047%	2,291,084	+18.095%
2026-07-30	21.2600	21.2600	19.8400	20.0500	-6.788%	2,003,383	+16.858%
2026-07-29	20.3700	21.8600	20.3700	21.5100	+3.017%	1,824,590	+8.926%
2026-07-28	20.2500	20.9600	20.2500	20.8800	+4.348%	1,191,872	+12.213%
2026-07-27	19.7800	20.3100	19.6600	20.0100	+1.884%	1,760,717	+17.091%
2026-07-24	19.2500	19.7900	19.1900	19.6400	+2.398%	984,882	+19.297%
2026-07-23	19.7700	19.7960	19.0450	19.1800	-3.908%	1,618,640	+22.158%
2026-07-22	21.2300	21.3550	19.6900	19.9600	-5.492%	1,981,388	+17.385%
2026-07-21	21.8900	22.2300	21.0250	21.1200	-5.291%	1,505,318	+10.938%
2026-07-20	22.4650	22.4700	21.7000	22.3000	-0.224%	4,128,448	+5.067%
2026-07-17	22.0600	22.7800	21.9600	22.3500	+0.179%	2,050,353	+4.832%
2026-07-16	21.6700	22.5032	21.3800	22.3100	+5.385%	1,891,078	+5.020%
2026-07-15	21.3600	21.8110	20.5950	21.1700	+0.095%	4,025,200	+10.675%
2026-07-14	20.2300	21.1900	19.9100	21.1500	+2.770%	1,058,326	+10.780%
2026-07-13	19.8300	20.8400	19.8300	20.5800	+5.322%	1,589,433	+13.848%
2026-07-10	19.6600	19.7000	19.1600	19.5400	+0.722%	1,068,244	+19.908%
2026-07-09	19.6000	19.6300	19.2200	19.4000	-1.523%	1,051,672	+20.773%
2026-07-08	20.0100	20.1500	19.5600	19.7000	-1.795%	1,747,603	+18.934%
2026-07-07	20.0300	20.5200	19.9600	20.0600	-0.447%	1,708,653	+16.800%
2026-07-06	20.5500	20.9700	20.1300	20.1500	-1.851%	1,950,815	+16.278%
2026-07-02	19.0800	20.5900	18.9350	20.5300	+8.653%	2,115,111	+14.126%
2026-07-01	17.9900	19.0150	17.9500	18.8950	+4.681%	1,568,015	+24.001%
2026-06-30	18.0500	18.1200	17.5300	18.0500	-0.386%	1,534,585	+29.806%
2026-06-29	17.7300	18.1700	17.5050	18.1200	+1.684%	2,175,828	+29.305%
2026-06-26	16.6300	17.8700	16.6300	17.8200	+6.325%	3,809,450	+31.481%
2026-06-25	16.7200	17.0700	16.4550	16.7600	+0.239%	1,179,134	+39.797%
2026-06-24	16.6000	17.2650	16.5500	16.7200	+0.966%	1,291,136	+40.132%
2026-06-23	16.2200	16.6550	16.1650	16.5600	+2.666%	1,580,012	+41.486%
2026-06-22	16.1000	16.3050	15.8200	16.1300	+0.373%	1,575,593	+45.257%
2026-06-18	15.9600	16.0900	15.5350	16.0700	+1.773%	2,148,773	+45.800%
2026-06-17	16.7000	17.1000	15.7400	15.7900	-5.506%	2,621,876	+48.385%
2026-06-16	16.9100	17.2100	16.2800	16.7100	-1.648%	2,831,758	+40.215%
2026-06-15	16.7800	17.2500	16.4800	16.9900	+3.032%	13,837,199	+37.905%
2026-06-12	16.4700	16.9200	16.1475	16.4900	+5.977%	3,635,417	+42.086%
2026-06-11	15.8400	15.9900	15.4500	15.5600	-1.768%	603,583	+50.578%
2026-06-10	15.9100	16.2400	15.7200	15.8400	-0.440%	691,129	+47.917%
2026-06-09	15.8500	16.1900	15.5750	15.9100	+0.952%	570,946	+47.266%
2026-06-08	15.6900	15.9900	15.5200	15.7600	-0.756%	508,333	+48.668%
2026-06-05	15.4700	15.9100	15.4700	15.8800	+0.698%	646,580	+47.544%
2026-06-04	16.3200	16.6100	15.7500	15.7700	-1.561%	767,903	+48.573%
2026-06-03	16.3400	16.3400	15.6900	16.0200	-2.436%	812,561	+46.255%
2026-06-02	16.6700	17.0100	16.2200	16.4200	-3.808%	730,341	+42.692%
2026-06-01	16.0000	17.0800	16.0000	17.0700	+6.688%	939,316	+37.258%
2026-05-29	15.8500	16.2300	15.7354	16.0000	+0.629%	805,493	+46.438%
2026-05-28	15.3800	16.0000	14.7400	15.9000	+3.583%	606,733	+47.358%
2026-05-27	15.2400	15.6600	15.0950	15.3500	+0.392%	542,978	+52.638%
2026-05-26	15.3900	15.4900	15.1100	15.2900	-0.843%	613,260	+53.237%
2026-05-22	15.1200	15.5200	15.1200	15.4200	+2.527%	621,481	+51.946%
2026-05-21	15.0800	15.1450	14.5650	15.0400	-1.571%	585,176	+55.785%
2026-05-20	14.9000	15.2900	14.5100	15.2800	+2.550%	622,278	+53.338%
2026-05-19	15.3100	15.5750	14.8900	14.9000	-2.551%	869,821	+57.248%
2026-05-18	14.8600	15.3100	14.8000	15.2900	+2.824%	611,540	+53.237%
2026-05-15	14.7500	15.2800	14.5700	14.8700	+0.677%	775,120	+57.566%
2026-05-14	15.7700	16.0300	14.7400	14.7700	-5.804%	1,292,378	+58.632%
2026-05-13	15.3500	15.7250	14.7600	15.6800	+0.771%	1,483,547	+49.426%
2026-05-12	16.1200	16.3100	15.5300	15.5600	-2.993%	1,450,489	+50.578%
2026-05-11	15.8600	16.3000	15.7100	16.0400	+0.501%	2,022,602	+46.072%
2026-05-08	15.9700	16.0350	14.9000	15.9600	+1.269%	1,987,760	+46.805%
2026-05-07	13.8300	16.2100	13.7040	15.7600	+23.125%	3,545,093	+48.668%
2026-05-06	12.5900	12.9150	12.5550	12.8000	+1.266%	1,658,088	+83.047%
2026-05-05	12.7400	12.8200	12.4000	12.6400	-0.158%	840,781	+85.364%
2026-05-04	12.9500	13.1200	12.5599	12.6600	-2.390%	547,339	+85.071%
2026-05-01	12.9100	13.2700	12.8100	12.9700	+1.646%	750,964	+80.648%
2026-04-30	12.8400	12.9400	12.6200	12.7600	-2.222%	772,822	+83.621%
2026-04-29	12.9700	13.2650	12.8900	13.0500	0.000%	858,805	+79.540%
2026-04-28	12.7200	13.1200	12.5300	13.0500	+3.736%	1,063,953	+79.540%
2026-04-27	12.4100	12.9000	12.4100	12.5800	+0.963%	1,769,883	+86.248%
2026-04-24	12.1900	12.4800	12.0700	12.4600	+1.383%	740,221	+88.042%
2026-04-23	13.0600	13.0600	12.2300	12.2900	-6.540%	1,288,828	+90.643%
2026-04-22	13.4500	13.5800	13.0900	13.1500	-0.755%	1,239,677	+78.175%
2026-04-21	12.6800	13.3300	12.5800	13.2500	+5.075%	949,442	+76.830%
2026-04-20	12.6200	12.9300	12.4300	12.6100	+0.799%	1,235,712	+85.805%
2026-04-17	12.0700	12.8700	12.0700	12.5100	+3.560%	1,223,057	+87.290%
2026-04-16	11.8800	12.2400	11.8700	12.0800	+2.027%	831,048	+93.957%
2026-04-15	12.0500	12.2700	11.7900	11.8400	-1.661%	805,189	+97.889%
2026-04-14	11.6400	12.1200	11.5912	12.0400	+3.392%	819,474	+94.601%
2026-04-13	10.8600	11.6701	10.8500	11.6450	+6.542%	712,680	+101.202%
2026-04-10	11.1000	11.1500	10.6450	10.9300	-1.973%	1,119,552	+114.364%
2026-04-09	11.1700	11.3400	10.6300	11.1500	-1.240%	875,593	+110.135%
2026-04-08	11.6800	11.8000	11.2250	11.2900	+0.089%	958,186	+107.529%
2026-04-07	11.1400	11.4150	10.9800	11.2800	+0.804%	911,669	+107.713%
2026-04-06	11.1400	11.3100	11.0000	11.1900	-0.356%	876,236	+109.383%
2026-04-02	10.9800	11.4850	10.8150	11.2300	+0.447%	939,324	+108.638%
2026-04-01	11.9700	11.9700	11.1550	11.1800	-4.932%	1,093,597	+109.571%
2026-03-31	11.5900	11.9350	11.5200	11.7600	+2.797%	1,180,985	+99.235%
2026-03-30	11.2600	11.7150	11.2100	11.4400	+2.601%	968,563	+104.808%
2026-03-27	11.1300	11.3200	10.4350	11.1500	-1.240%	898,123	+110.135%
2026-03-26	11.2800	11.4400	11.0500	11.2900	+0.534%	662,324	+107.529%
2026-03-25	11.4100	11.4500	10.6700	11.2300	+0.898%	738,686	+108.638%
2026-03-24	11.2500	11.4400	10.8950	11.1300	-1.242%	859,436	+110.512%
2026-03-23	11.0400	11.4900	10.7950	11.2700	+5.426%	1,304,562	+107.897%
2026-03-20	11.0100	11.1500	10.6301	10.6900	-2.552%	2,278,380	+119.177%
2026-03-19	10.6000	11.2800	10.6000	10.9700	+3.005%	1,285,380	+113.582%
2026-03-18	10.4900	10.8200	10.3500	10.6500	-0.281%	1,442,733	+120.000%
2026-03-17	10.4900	10.8950	10.4600	10.6800	+3.589%	1,380,352	+119.382%
2026-03-16	10.9400	10.9400	10.2800	10.3100	-5.152%	1,529,759	+127.255%
2026-03-13	11.0100	11.3700	10.8400	10.8700	-1.718%	991,608	+115.547%
2026-03-12	11.0100	11.5500	11.0000	11.0600	-1.426%	1,042,658	+111.844%
2026-03-11	11.5000	11.7500	11.0200	11.2200	-2.604%	1,386,394	+108.824%
2026-03-10	11.4400	11.7100	11.0600	11.5200	-0.946%	1,738,852	+103.385%
2026-03-09	11.8300	11.9500	11.2712	11.6300	-3.566%	1,714,222	+101.462%
2026-03-06	12.3700	12.4600	11.9500	12.0600	-0.822%	1,712,928	+94.279%
2026-03-05	12.1600	12.6300	12.0900	12.1600	-0.491%	1,384,720	+92.681%
2026-03-04	12.3200	12.7800	12.0000	12.2200	+3.297%	1,638,063	+91.735%
2026-03-03	11.6600	11.9750	11.4900	11.8300	+0.595%	1,443,646	+98.056%
2026-03-02	11.2000	12.0550	11.1800	11.7600	+2.172%	1,730,122	+99.235%
2026-02-27	11.1200	11.6500	10.9200	11.5100	-1.540%	4,009,624	+103.562%
2026-02-26	11.5800	11.9700	10.3600	11.6900	+22.794%	4,516,547	+100.428%
2026-02-25	9.0700	9.5400	8.8400	9.5200	+4.961%	1,388,965	+146.113%
2026-02-24	8.8800	9.1900	8.8200	9.0700	+1.341%	1,163,765	+158.324%
2026-02-23	9.8000	9.8300	8.9300	8.9500	-9.137%	1,189,317	+161.788%
2026-02-20	9.5700	10.1200	9.4700	9.8500	+2.604%	1,112,864	+137.868%
2026-02-19	9.7100	9.7800	9.3600	9.6000	-1.840%	1,101,781	+144.063%
2026-02-18	9.9300	9.9300	9.5600	9.7800	+0.308%	760,582	+139.571%
2026-02-17	9.6300	9.8100	9.2300	9.7500	+2.740%	1,302,473	+140.308%
2026-02-13	10.5000	10.6550	9.4200	9.4900	-9.619%	2,659,188	+146.891%
2026-02-12	10.9800	11.1250	10.2000	10.5000	-4.284%	1,103,961	+123.143%
2026-02-11	11.3400	11.3400	10.3500	10.9700	-1.526%	1,855,610	+113.582%
2026-02-10	11.1900	11.4000	10.9600	11.1400	-0.890%	900,583	+110.323%
2026-02-09	11.9000	12.3150	11.1200	11.2400	-5.863%	1,091,093	+108.452%
2026-02-06	12.3500	12.6050	11.8800	11.9400	-1.970%	1,006,635	+96.231%
2026-02-05	13.2000	13.6600	12.0100	12.1800	-7.235%	1,804,489	+92.365%
2026-02-04	12.6800	13.5000	12.3600	13.1300	+4.289%	993,663	+78.446%
2026-02-03	13.4500	13.7800	12.3800	12.5900	-8.102%	1,322,498	+86.100%
2026-02-02	13.5300	14.2000	13.3500	13.7000	+1.481%	1,310,467	+71.022%
2026-01-30	12.9300	13.5750	12.8500	13.5000	+3.448%	1,066,931	+73.556%
2026-01-29	12.9200	13.0600	12.6750	13.0500	+1.084%	497,919	+79.540%
2026-01-28	13.3800	13.4100	12.6500	12.9100	-3.872%	836,369	+81.487%
2026-01-27	14.2200	14.2200	13.2500	13.4300	-4.752%	682,293	+74.460%
2026-01-26	14.1500	14.5300	14.0200	14.1000	-0.353%	450,729	+66.170%
2026-01-23	14.6700	14.7800	14.1100	14.1500	-4.327%	312,892	+65.583%
2026-01-22	14.4100	14.8800	14.4000	14.7900	+3.210%	380,413	+58.418%
2026-01-21	14.1800	14.7100	14.1600	14.3300	+1.272%	566,543	+63.503%
2026-01-20	15.0200	15.0200	14.0900	14.1500	-6.167%	472,218	+65.583%
2026-01-16	14.9500	15.1600	14.5000	15.0800	+0.870%	479,897	+55.371%
2026-01-15	14.8600	15.1100	14.5400	14.9500	+0.606%	522,076	+56.722%
2026-01-14	14.8500	14.9350	14.4800	14.8600	+0.405%	595,589	+57.672%
2026-01-13	15.5500	15.5750	14.7600	14.8000	-4.516%	588,275	+58.311%
2026-01-12	15.6600	15.7900	15.4300	15.5000	-1.399%	544,138	+51.161%
2026-01-09	15.8300	16.2150	15.6750	15.7200	+0.064%	589,956	+49.046%
2026-01-08	15.0200	15.9100	14.9400	15.7100	+3.287%	544,217	+49.141%
2026-01-07	15.2100	15.3200	15.0700	15.2100	+0.595%	404,052	+54.043%
2026-01-06	14.7800	15.2700	14.6500	15.1200	+1.340%	433,246	+54.960%
2026-01-05	14.2200	15.1528	14.2200	14.9200	+4.702%	572,946	+57.038%
2026-01-02	14.4700	14.5600	14.1700	14.2500	-1.927%	594,368	+64.421%
2025-12-31	15.0800	15.0800	14.4900	14.5300	-2.614%	539,266	+61.253%
2025-12-30	15.3300	15.4300	14.9000	14.9200	-2.801%	468,026	+57.038%
2025-12-29	15.4900	15.6100	15.0750	15.3500	-1.159%	496,078	+52.638%
2025-12-26	15.3200	15.7100	14.9950	15.5300	+1.371%	455,866	+50.869%
2025-12-24	15.2800	15.3700	15.1950	15.3200	+0.262%	132,601	+52.937%
2025-12-23	15.3800	15.3800	15.1150	15.2800	-0.972%	300,202	+53.338%
2025-12-22	15.2300	15.6450	15.1100	15.4300	+1.513%	550,881	+51.847%
2025-12-19	15.2100	15.3550	14.8982	15.2000	-0.393%	786,510	+54.145%
2025-12-18	14.9200	15.3050	14.8050	15.2600	+3.178%	700,449	+53.539%
2025-12-17	14.6500	15.2900	14.4700	14.7900	+0.681%	607,279	+58.418%
2025-12-16	14.9500	15.3200	14.6450	14.6900	-2.197%	896,892	+59.496%
2025-12-15	14.6600	15.0600	14.4500	15.0200	+3.372%	735,689	+55.992%
2025-12-12	14.6200	14.7500	14.4800	14.5300	-0.275%	508,066	+61.253%
2025-12-11	14.2300	14.6450	14.2200	14.5700	+3.041%	715,516	+60.810%
2025-12-10	13.5900	14.1800	13.5900	14.1400	+3.666%	702,975	+65.700%
2025-12-09	13.6300	13.7950	13.5700	13.6400	-0.146%	312,970	+71.774%
2025-12-08	13.8400	13.8600	13.5700	13.6600	-1.229%	632,779	+71.523%
2025-12-05	13.8300	14.0400	13.6100	13.8300	-0.432%	425,315	+69.414%
2025-12-04	13.8900	13.9700	13.6500	13.8900	-0.216%	471,512	+68.683%
2025-12-03	13.5300	13.9900	13.4700	13.9200	+3.111%	537,840	+68.319%
2025-12-02	13.9900	13.9900	13.4900	13.5000	-3.364%	624,745	+73.556%
2025-12-01	13.6600	14.0150	13.6100	13.9700	+0.648%	621,736	+67.717%
2025-11-28	13.8800	13.9150	13.7100	13.8800	+0.434%	266,295	+68.804%
2025-11-26	13.9400	14.0000	13.7100	13.8200	-1.427%	550,326	+69.537%
2025-11-25	13.6800	14.2050	13.4850	14.0200	+3.012%	578,009	+67.118%
2025-11-24	13.5800	13.6950	13.1800	13.6100	-0.220%	798,239	+72.153%
2025-11-21	12.7500	13.9500	12.5850	13.6400	+6.980%	1,609,084	+71.774%
2025-11-20	12.5300	13.0000	12.3500	12.7500	+2.989%	1,360,701	+83.765%
2025-11-19	12.1600	12.4700	11.9500	12.3800	+1.726%	977,849	+89.257%
2025-11-18	12.4700	12.5700	12.1500	12.1700	-2.640%	851,351	+92.523%
2025-11-17	13.1300	13.1380	12.4750	12.5000	-5.231%	666,087	+87.440%
2025-11-14	13.0500	13.2900	12.7001	13.1900	+0.457%	570,414	+77.635%
2025-11-13	13.2200	13.5500	13.0400	13.1300	-1.648%	555,200	+78.446%
2025-11-12	13.2600	13.6000	13.0100	13.3500	+0.451%	756,184	+75.506%
2025-11-11	13.1700	13.4800	13.0500	13.2900	+0.835%	902,313	+76.298%
2025-11-10	13.3800	13.7100	12.8850	13.1800	-0.977%	1,104,672	+77.769%
2025-11-07	13.6700	13.6700	13.0900	13.3100	-3.551%	1,067,345	+76.033%
2025-11-06	14.1700	14.7900	13.3600	13.8000	+6.729%	1,964,228	+69.783%
2025-11-05	12.7800	13.2100	12.6500	12.9300	+0.623%	1,058,827	+81.206%
2025-11-04	12.2500	12.9300	12.2500	12.8500	+4.133%	1,094,183	+82.335%
2025-11-03	12.5800	12.6000	12.3200	12.3400	-2.296%	1,356,404	+89.870%
2025-10-31	12.8500	12.9100	12.5800	12.6300	-2.546%	1,151,846	+85.511%
2025-10-30	13.0500	13.2300	12.7900	12.9600	-1.445%	1,013,041	+80.787%
2025-10-29	14.0200	14.0414	12.8300	13.1500	-6.804%	1,446,598	+78.175%
2025-10-28	13.9600	14.2500	13.9350	14.1100	-0.774%	469,722	+66.052%
2025-10-27	14.3900	14.5800	14.0500	14.2200	-1.181%	585,354	+64.768%
2025-10-24	14.5100	14.7500	14.3900	14.3900	-0.208%	459,740	+62.821%
2025-10-23	14.5200	14.7300	14.3300	14.4200	-0.689%	734,024	+62.483%
2025-10-22	14.2200	14.5900	14.0800	14.5200	+1.681%	970,236	+61.364%
2025-10-21	14.0800	14.6100	14.0100	14.2800	+0.919%	558,274	+64.076%
2025-10-20	14.0900	14.3350	14.0600	14.1500	+0.999%	481,823	+65.583%
2025-10-17	13.9300	14.1500	13.7300	14.0100	-0.356%	818,232	+67.238%
2025-10-16	14.3500	14.4800	14.0200	14.0600	-2.021%	538,607	+66.643%
2025-10-15	14.5300	14.6950	14.3050	14.3500	-0.692%	532,861	+63.275%
2025-10-14	13.9200	14.4900	13.8400	14.4500	+2.048%	655,490	+62.145%
2025-10-13	14.4300	15.0100	14.1300	14.1600	-0.701%	681,501	+65.466%
2025-10-10	14.5100	14.6700	13.9600	14.2600	-1.655%	1,045,897	+64.306%
2025-10-09	14.8800	15.0650	14.3800	14.5000	-3.398%	638,634	+61.586%
2025-10-08	15.2100	15.4300	14.9800	15.0100	-0.332%	631,687	+56.096%
2025-10-07	15.7600	16.1745	15.0000	15.0600	-4.259%	655,760	+55.578%
2025-10-06	15.7700	16.1150	15.3500	15.7300	-0.190%	803,654	+48.951%
2025-10-03	15.3000	15.9400	15.2200	15.7600	+3.616%	611,055	+48.668%
2025-10-02	15.4600	15.4800	14.8900	15.2100	-1.617%	708,489	+54.043%
2025-10-01	15.3000	15.4950	14.9150	15.4600	+0.455%	761,595	+51.552%
2025-09-30	14.8700	15.4000	14.6700	15.3900	+2.532%	679,249	+52.242%
2025-09-29	15.7200	15.8800	15.0000	15.0100	-2.342%	1,353,639	+56.096%
2025-09-26	14.8500	15.6100	14.7850	15.3700	+3.293%	1,711,612	+52.440%
2025-09-25	14.9200	14.9800	14.6475	14.8800	-1.261%	827,615	+57.460%
2025-09-24	15.0000	15.1100	14.5700	15.0700	+1.962%	831,301	+55.474%
2025-09-23	15.3700	15.4450	14.4500	14.7800	-2.184%	1,115,492	+58.525%
2025-09-22	15.2900	15.2900	14.9600	15.1100	-1.371%	545,723	+55.063%
2025-09-19	15.6600	15.8200	15.2200	15.3200	-2.171%	2,059,189	+52.937%
2025-09-18	15.6900	15.8728	15.4950	15.6600	+0.513%	469,856	+49.617%
2025-09-17	15.6000	16.2300	15.5000	15.5800	-0.128%	610,757	+50.385%
2025-09-16	15.6300	15.7800	15.4700	15.6000	-0.192%	557,802	+50.192%
2025-09-15	15.8700	15.8700	15.5700	15.6300	-0.951%	750,690	+49.904%
2025-09-12	16.2800	16.3500	15.7200	15.7800	-3.071%	671,247	+48.479%
2025-09-11	15.7500	16.5450	15.7200	16.2800	+3.299%	742,654	+43.919%
2025-09-10	15.8600	16.2350	15.6800	15.7600	-0.881%	759,906	+48.668%
2025-09-09	16.1400	16.5400	15.9000	15.9000	-1.670%	750,712	+47.358%
2025-09-08	16.1200	16.3000	15.8900	16.1700	+0.685%	917,349	+44.898%
2025-09-05	16.1500	16.3650	15.9000	16.0600	+0.501%	916,591	+45.890%
2025-09-04	15.7000	16.0950	15.6300	15.9800	+0.820%	465,019	+46.621%
2025-09-03	15.8200	16.0800	15.7730	15.8500	-0.314%	623,400	+47.823%
2025-09-02	16.1400	16.2400	15.1377	15.9000	-2.812%	539,264	+47.358%
2025-08-29	16.4800	16.5300	16.2500	16.3600	+0.184%	584,190	+43.215%
2025-08-28	16.6100	16.6100	16.2425	16.3300	-0.910%	414,932	+43.478%
2025-08-27	16.3300	16.5200	16.1400	16.4800	+0.549%	422,502	+42.172%
2025-08-26	16.6100	16.8900	16.3400	16.3900	-1.680%	631,364	+42.953%
2025-08-25	17.0200	17.1850	16.6400	16.6700	-2.629%	484,335	+40.552%
2025-08-22	16.5100	17.3100	16.2500	17.1200	+4.902%	1,153,517	+36.857%
2025-08-21	16.4200	16.4550	16.1900	16.3200	-1.151%	600,592	+43.566%
2025-08-20	16.4600	16.8050	16.2900	16.5100	+0.487%	579,226	+41.914%
2025-08-19	16.4200	16.6400	16.2800	16.4300	+0.305%	721,254	+42.605%
2025-08-18	16.2800	16.7250	16.2800	16.3800	-0.607%	808,575	+43.040%
2025-08-15	16.9200	17.1200	16.4050	16.4800	-2.021%	954,603	+42.172%
2025-08-14	17.0200	17.0900	16.7700	16.8200	-2.436%	625,992	+39.298%
2025-08-13	16.4400	17.2900	16.4050	17.2400	+5.379%	722,639	+35.905%
2025-08-12	15.8900	16.4600	15.8050	16.3600	+4.005%	684,627	+43.215%
2025-08-11	16.6700	16.8600	15.6100	15.7300	-5.412%	1,367,013	+48.951%
2025-08-08	17.6900	17.7600	16.3750	16.6300	-4.971%	1,891,629	+40.890%
2025-08-07	16.3000	17.9000	16.3000	17.5000	+7.958%	1,293,391	+33.886%
2025-08-06	16.0700	16.2900	15.7450	16.2100	+0.997%	1,082,866	+44.540%
2025-08-05	16.8200	16.8700	15.6600	16.0500	-4.065%	1,141,723	+45.981%
2025-08-04	16.5100	16.8100	16.3450	16.7300	+1.579%	736,303	+40.048%
2025-08-01	16.9600	17.0050	16.3700	16.4700	-4.743%	653,936	+42.259%
2025-07-31	17.7500	18.2100	17.2200	17.2900	-3.998%	830,287	+35.512%
2025-07-30	18.3600	18.3800	17.8600	18.0100	-1.044%	587,635	+30.094%
2025-07-29	18.2800	18.3100	17.9500	18.2000	+0.220%	657,109	+28.736%
2025-07-28	18.5300	18.5300	18.0650	18.1600	-1.304%	913,546	+29.020%
2025-07-25	18.4600	18.5500	18.2500	18.4000	+0.218%	725,725	+27.337%
2025-07-24	18.1900	18.4500	18.1500	18.3600	+0.548%	813,553	+27.614%
2025-07-23	18.2200	18.3600	18.0250	18.2600	+1.163%	982,045	+28.313%
2025-07-22	17.7700	18.0600	17.6800	18.0500	+1.977%	834,720	+29.806%
2025-07-21	17.7100	18.1900	17.4700	17.7000	+0.397%	798,215	+32.373%
2025-07-18	18.0100	18.0100	17.3900	17.6300	-1.232%	1,123,309	+32.898%
2025-07-17	16.7700	18.3000	16.7700	17.8500	+6.187%	1,857,448	+31.261%
2025-07-16	16.5100	16.8200	16.2750	16.8100	+2.126%	678,741	+39.381%
2025-07-15	17.1800	17.2700	16.4500	16.4600	-4.191%	668,724	+42.345%
2025-07-14	17.0700	17.3150	17.0700	17.1800	-0.058%	563,850	+36.380%
2025-07-11	17.4200	17.5600	17.1250	17.1900	-2.385%	455,106	+36.300%
2025-07-10	17.4300	17.8000	17.3700	17.6100	+0.571%	531,500	+33.049%
2025-07-09	17.1400	17.5300	16.9750	17.5100	+2.159%	781,614	+33.809%
2025-07-08	17.2300	17.4100	17.0600	17.1400	0.000%	898,598	+36.698%
2025-07-07	17.1100	17.2350	16.8800	17.1400	-0.117%	542,884	+36.698%
2025-07-03	17.0800	17.3400	17.0190	17.1600	+1.179%	381,654	+36.538%
2025-07-02	17.1000	17.1400	16.4800	16.9600	-0.761%	733,402	+38.149%
2025-07-01	16.6200	17.4200	16.5900	17.0900	+2.890%	1,224,158	+37.098%
2025-06-30	16.3500	16.9150	15.9900	16.6100	+5.127%	1,748,970	+41.060%
2025-06-27	16.4200	16.5700	15.7400	15.8000	-3.834%	5,739,579	+48.291%
2025-06-26	16.7000	16.7700	16.0900	16.4300	-0.605%	1,351,275	+42.605%
2025-06-25	17.0900	17.0900	16.3300	16.5300	-1.607%	1,264,775	+41.742%
2025-06-24	16.9300	17.0100	16.6100	16.8000	+0.299%	976,624	+39.464%
2025-06-23	16.5800	16.8700	16.3000	16.7500	+1.208%	1,103,844	+39.881%
2025-06-20	17.1800	17.3400	16.4600	16.5500	-4.058%	1,506,117	+41.571%
2025-06-18	17.5000	17.8100	17.2000	17.2500	-1.653%	907,478	+35.826%
2025-06-17	17.8200	17.8350	17.4600	17.5400	-1.847%	780,815	+33.580%
2025-06-16	18.0300	18.1650	17.6800	17.8700	+0.563%	804,295	+31.114%
2025-06-13	17.9500	18.2100	17.7300	17.7700	-2.363%	537,954	+31.851%
2025-06-12	18.4900	18.4900	18.1500	18.2000	-2.045%	585,072	+28.736%
2025-06-11	18.6200	18.9300	18.4400	18.5800	-0.054%	915,278	+26.103%
2025-06-10	18.7100	19.0100	18.4600	18.5900	+0.216%	1,152,300	+26.036%
2025-06-09	18.3200	18.5600	18.0750	18.5500	+2.091%	1,132,386	+26.307%
2025-06-06	18.4200	18.5500	18.1600	18.1700	+0.221%	606,046	+28.949%
2025-06-05	18.0900	18.6000	17.9500	18.1300	-0.385%	808,060	+29.233%
2025-06-04	18.0500	18.4200	17.7400	18.2000	+0.552%	743,008	+28.736%
2025-06-03	17.2700	18.1050	17.2700	18.1000	+3.725%	899,030	+29.448%
2025-06-02	17.0800	17.4800	16.6200	17.4500	+1.928%	1,418,472	+34.269%
2025-05-30	17.0900	17.2200	16.8800	17.1200	+0.528%	1,016,079	+36.857%
2025-05-29	17.2400	17.3010	16.9200	17.0300	-0.117%	946,532	+37.581%
2025-05-28	17.4100	17.5710	17.0400	17.0500	-2.011%	1,078,408	+37.419%
2025-05-27	17.2100	17.5200	17.0900	17.4000	+3.081%	761,542	+34.655%
2025-05-23	17.0900	17.3000	16.8550	16.8800	-3.211%	713,695	+38.803%
2025-05-22	17.2800	17.6150	17.1100	17.4400	+0.809%	762,388	+34.346%
2025-05-21	18.0500	18.5650	17.2800	17.3000	-4.788%	1,153,314	+35.434%
2025-05-20	18.0000	18.4750	17.9900	18.1700	-0.055%	903,005	+28.949%
2025-05-19	17.9400	18.4100	17.8200	18.1800	+0.165%	1,626,073	+28.878%
2025-05-16	18.2600	18.5300	18.1400	18.1500	-0.602%	2,113,733	+29.091%
2025-05-15	17.7800	18.3350	17.7050	18.2600	+2.125%	985,314	+28.313%
2025-05-14	17.6100	18.1300	17.5350	17.8800	+0.280%	1,198,079	+31.040%
2025-05-13	18.4000	18.5500	17.8100	17.8300	-2.675%	1,067,039	+31.408%
2025-05-12	18.1800	18.6000	17.7800	18.3200	+3.737%	1,668,570	+27.893%
2025-05-09	17.6400	17.9300	16.9400	17.6600	-0.953%	1,776,502	+32.673%
2025-05-08	15.7400	18.0000	15.6050	17.8300	+19.105%	2,313,824	+31.408%
2025-05-07	14.8400	15.2800	14.6800	14.9700	+1.012%	1,559,749	+56.513%
2025-05-06	14.6700	14.9400	14.5400	14.8200	-0.067%	790,284	+58.097%
2025-05-05	14.8100	15.1250	14.6450	14.8300	-1.001%	901,169	+57.991%
2025-05-02	14.4000	15.0500	14.4000	14.9800	+3.596%	837,606	+56.409%
2025-05-01	14.1900	14.6450	13.9400	14.4600	+2.553%	1,218,555	+62.033%
2025-04-30	14.0900	14.2100	13.7750	14.1000	-1.536%	895,346	+66.170%
2025-04-29	14.0800	14.4800	14.0800	14.3200	+1.488%	800,120	+63.617%
2025-04-28	14.0900	14.3500	13.9750	14.1100	+0.427%	900,397	+66.052%
2025-04-25	14.1400	14.2200	13.7700	14.0500	-1.611%	1,307,715	+66.762%
2025-04-24	13.8900	14.3000	13.7400	14.2800	+2.956%	1,122,153	+64.076%
2025-04-23	14.0000	14.3200	13.8200	13.8700	+1.761%	1,040,110	+68.926%
2025-04-22	13.1800	13.6500	13.0300	13.6300	+4.927%	1,145,778	+71.900%
2025-04-21	13.3800	13.4700	12.8550	12.9900	-3.563%	816,032	+80.370%
2025-04-17	13.7800	13.7800	13.2500	13.4700	-2.321%	993,097	+73.942%
2025-04-16	13.9300	14.1900	13.5300	13.7900	-1.288%	1,263,313	+69.906%
2025-04-15	14.9500	15.0300	13.7400	13.9700	-6.929%	2,062,935	+67.717%
2025-04-14	14.7600	15.0900	14.4200	15.0100	+2.039%	1,279,040	+56.096%
2025-04-11	13.8300	14.7800	13.3250	14.7100	+6.363%	1,039,544	+59.279%
2025-04-10	13.9150	13.9150	13.0550	13.8300	-3.691%	1,372,773	+69.414%
2025-04-09	12.9700	14.4450	12.7550	14.3600	+10.207%	2,146,516	+63.162%
2025-04-08	13.8100	13.8100	12.9850	13.0300	-2.397%	1,599,558	+79.816%
2025-04-07	13.0000	13.9900	12.3200	13.3500	-1.982%	1,968,092	+75.506%
2025-04-04	14.2100	14.3200	13.4500	13.6200	-7.221%	2,375,373	+72.026%
2025-04-03	14.4400	14.8000	14.0600	14.6800	-1.278%	2,897,638	+59.605%
2025-04-02	14.3000	14.8900	14.3000	14.8700	+3.049%	2,384,746	+57.566%
2025-04-01	14.0200	14.5300	13.9300	14.4300	+2.413%	2,286,588	+62.370%
2025-03-31	13.8000	14.1400	13.6700	14.0900	+1.149%	1,854,236	+66.288%
2025-03-28	14.1800	14.2000	13.8250	13.9300	-2.039%	1,082,654	+68.198%
2025-03-27	14.1900	14.5200	13.9350	14.2200	+0.070%	1,289,315	+64.768%
2025-03-26	14.0500	14.2500	13.8800	14.2100	+1.428%	855,045	+64.884%
2025-03-25	14.0700	14.1400	13.9000	14.0100	+0.071%	638,814	+67.238%
2025-03-24	13.7100	14.1050	13.6550	14.0000	+3.627%	799,268	+67.357%
2025-03-21	13.9200	13.9600	13.4900	13.5100	-3.154%	1,227,379	+73.427%
2025-03-20	13.6800	13.9500	13.4950	13.9500	+1.014%	1,076,380	+67.957%
2025-03-19	13.5000	13.9600	13.4000	13.8100	+2.677%	1,172,462	+69.660%
2025-03-18	13.3900	13.4500	12.9900	13.4500	+0.373%	1,099,322	+74.201%
2025-03-17	13.0200	13.4700	13.0200	13.4000	+2.368%	670,404	+74.851%
2025-03-14	12.7500	13.1390	12.6600	13.0900	+3.397%	642,740	+78.992%
2025-03-13	12.8200	12.9000	12.5500	12.6600	-0.393%	833,711	+85.071%
2025-03-12	13.0400	13.2700	12.7100	12.7100	-2.231%	1,398,525	+84.343%
2025-03-11	13.0900	13.1800	12.7300	13.0000	-0.383%	1,583,770	+80.231%
2025-03-10	13.4100	13.5000	13.0000	13.0500	-2.174%	1,316,596	+79.540%
2025-03-07	13.3900	13.7200	12.9000	13.3400	-0.596%	2,053,486	+75.637%
2025-03-06	13.8400	14.0000	13.2300	13.4200	-4.348%	1,735,530	+74.590%
2025-03-05	13.7800	14.0950	13.2000	14.0300	+1.667%	1,736,077	+66.999%
2025-03-04	13.9700	14.2750	13.7700	13.8000	-3.022%	1,972,037	+69.783%
2025-03-03	14.9100	15.3400	14.1900	14.2300	-4.880%	2,025,509	+64.652%
2025-02-28	16.1200	16.3400	14.7000	14.9600	-8.023%	2,906,550	+56.618%
2025-02-27	17.2100	17.2450	15.2900	16.2650	-12.460%	2,623,779	+44.052%
2025-02-26	18.7200	18.9400	18.5300	18.5800	-1.275%	814,026	+26.103%
2025-02-25	18.3100	19.1600	18.2300	18.8200	+2.954%	950,632	+24.495%
2025-02-24	18.3500	18.4000	17.9300	18.2800	+0.219%	617,725	+28.173%
2025-02-21	18.8400	18.8700	18.1100	18.2400	-2.668%	749,212	+28.454%
2025-02-20	18.8700	18.9800	18.6600	18.7400	-0.899%	729,181	+25.027%
2025-02-19	19.3800	19.3800	18.7000	18.9100	-3.422%	987,723	+23.903%
2025-02-18	19.8900	19.9200	19.4400	19.5800	-1.756%	969,436	+19.663%
2025-02-14	20.0800	20.2400	19.7900	19.9300	-0.400%	559,289	+17.561%

.dark-mode .Nd3VyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nd3VyW{ color: #333333; background-color: white; border: 2px solid #333333; }FAFirst Advantage Corporation Common Stockstock NASDAQ

FA
First Advantage Corporation Common Stock
stock NASDAQ