FA - FIRST ADVANTAGE CORP
13.25
0.640 4.830%
Share volume: 949,659
Last Updated: 04-21-2026
Business Services/Services – Misc. Business Services:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$12.61
0.64
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.68 | $12.68 | $13.33 | $13.33 | $12.58 | $12.58 | $13.25 | $13.25 | 949,659 | $949,659.00 |
| 04-20-2026 | $12.62 | $12.62 | $12.93 | $12.93 | $12.43 | $12.43 | $12.61 | $12.61 | 1,235,711 | $1,235,711.00 |
| 04-17-2026 | $12.07 | $12.07 | $12.87 | $12.87 | $12.07 | $12.07 | $12.51 | $12.51 | 1,223,056 | $1,223,056.00 |
| 04-16-2026 | $11.88 | $11.88 | $12.24 | $12.24 | $11.87 | $11.87 | $12.08 | $12.08 | 831,047 | $831,047.00 |
| 04-15-2026 | $12.05 | $12.05 | $12.27 | $12.27 | $11.79 | $11.79 | $11.84 | $11.84 | 805,188 | $805,188.00 |
| 04-14-2026 | $11.64 | $11.64 | $12.12 | $12.12 | $11.59 | $11.59 | $12.04 | $12.04 | 819,473 | $819,473.00 |
| 04-13-2026 | $10.86 | $10.86 | $11.67 | $11.67 | $10.85 | $10.85 | $11.65 | $11.65 | 712,680 | $712,680.00 |
| 04-10-2026 | $11.10 | $11.10 | $11.15 | $11.15 | $10.65 | $10.65 | $10.93 | $10.93 | 1,119,551 | $1,119,551.00 |
| 04-09-2026 | $11.17 | $11.17 | $11.34 | $11.34 | $10.63 | $10.63 | $11.15 | $11.15 | 875,602 | $875,602.00 |
| 04-08-2026 | $11.68 | $11.68 | $11.80 | $11.80 | $11.23 | $11.23 | $11.29 | $11.29 | 958,185 | $958,185.00 |