FA - FIRST ADVANTAGE CORP
12.16
-0.060 -0.493%
Share volume: 1,384,514
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$12.22
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.16 | $12.16 | $12.63 | $12.63 | $12.09 | $12.09 | $12.16 | $12.16 | 1,384,514 | $1,384,514.00 |
| 03-04-2026 | $12.32 | $12.32 | $12.78 | $12.78 | $12.00 | $12.00 | $12.22 | $12.22 | 1,638,062 | $1,638,062.00 |
| 03-03-2026 | $11.66 | $11.66 | $11.98 | $11.98 | $11.49 | $11.49 | $11.83 | $11.83 | 1,443,645 | $1,443,645.00 |
| 03-02-2026 | $11.20 | $11.20 | $12.06 | $12.06 | $11.18 | $11.18 | $11.76 | $11.76 | 1,730,154 | $1,730,154.00 |
| 02-27-2026 | $11.12 | $11.12 | $11.65 | $11.65 | $10.92 | $10.92 | $11.51 | $11.51 | 4,009,624 | $4,009,624.00 |
| 02-26-2026 | $11.58 | $11.58 | $11.97 | $11.97 | $10.36 | $10.36 | $11.69 | $11.69 | 4,516,547 | $4,516,547.00 |
| 02-25-2026 | $9.07 | $9.07 | $9.54 | $9.54 | $8.84 | $8.84 | $9.52 | $9.52 | 1,388,965 | $1,388,965.00 |
| 02-24-2026 | $8.88 | $8.88 | $9.19 | $9.19 | $8.82 | $8.82 | $9.07 | $9.07 | 1,164,264 | $1,164,264.00 |
| 02-23-2026 | $9.80 | $9.80 | $9.83 | $9.83 | $8.93 | $8.93 | $8.95 | $8.95 | 1,189,332 | $1,189,332.00 |
| 02-20-2026 | $9.57 | $9.57 | $10.12 | $10.12 | $9.47 | $9.47 | $9.85 | $9.85 | 1,112,864 | $1,112,864.00 |