Dark

FA
First Advantage Corporation Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

18.14USD-0.657%(-0.12)2,113,733

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-18.26)0

After-hours

May 16, 2025 4:26:30 PM EDT

16.75USD-7.663%(-1.39)15,264

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	18.260	18.5300	18.1400	18.150	-0.602%	2,113,733	0.000%
2025-05-15	17.780	18.3350	17.7050	18.260	+2.125%	985,314	-0.602%
2025-05-14	17.610	18.1300	17.5350	17.880	+0.280%	1,198,079	+1.510%
2025-05-13	18.400	18.5500	17.8100	17.830	-2.675%	1,067,039	+1.795%
2025-05-12	18.180	18.6000	17.7800	18.320	+3.737%	1,668,570	-0.928%
2025-05-09	17.640	17.9300	16.9400	17.660	-0.953%	1,776,502	+2.775%
2025-05-08	15.740	18.0000	15.6050	17.830	+19.105%	2,313,824	+1.795%
2025-05-07	14.840	15.2800	14.6800	14.970	+1.012%	1,559,749	+21.242%
2025-05-06	14.670	14.9400	14.5400	14.820	-0.067%	790,284	+22.470%
2025-05-05	14.810	15.1250	14.6450	14.830	-1.001%	901,169	+22.387%
2025-05-02	14.400	15.0500	14.4000	14.980	+3.596%	837,606	+21.162%
2025-05-01	14.190	14.6450	13.9400	14.460	+2.553%	1,218,555	+25.519%
2025-04-30	14.090	14.2100	13.7750	14.100	-1.536%	895,346	+28.723%
2025-04-29	14.080	14.4800	14.0800	14.320	+1.488%	800,120	+26.746%
2025-04-28	14.090	14.3500	13.9750	14.110	+0.427%	900,397	+28.632%
2025-04-25	14.140	14.2200	13.7700	14.050	-1.611%	1,307,715	+29.181%
2025-04-24	13.890	14.3000	13.7400	14.280	+2.956%	1,122,153	+27.101%
2025-04-23	14.000	14.3200	13.8200	13.870	+1.761%	1,040,110	+30.858%
2025-04-22	13.180	13.6500	13.0300	13.630	+4.927%	1,145,778	+33.162%
2025-04-21	13.380	13.4700	12.8550	12.990	-3.563%	816,032	+39.723%
2025-04-17	13.780	13.7800	13.2500	13.470	-2.321%	993,097	+34.744%
2025-04-16	13.930	14.1900	13.5300	13.790	-1.288%	1,263,313	+31.617%
2025-04-15	14.950	15.0300	13.7400	13.970	-6.929%	2,062,935	+29.921%
2025-04-14	14.760	15.0900	14.4200	15.010	+2.039%	1,279,040	+20.919%
2025-04-11	13.830	14.7800	13.3250	14.710	+6.363%	1,039,544	+23.385%
2025-04-10	13.915	13.9150	13.0550	13.830	-3.691%	1,372,773	+31.236%
2025-04-09	12.970	14.4450	12.7550	14.360	+10.207%	2,146,516	+26.393%
2025-04-08	13.810	13.8100	12.9850	13.030	-2.397%	1,599,558	+39.294%
2025-04-07	13.000	13.9900	12.3200	13.350	-1.982%	1,968,092	+35.955%
2025-04-04	14.210	14.3200	13.4500	13.620	-7.221%	2,375,373	+33.260%
2025-04-03	14.440	14.8000	14.0600	14.680	-1.278%	2,897,638	+23.638%
2025-04-02	14.300	14.8900	14.3000	14.870	+3.049%	2,384,746	+22.058%
2025-04-01	14.020	14.5300	13.9300	14.430	+2.413%	2,286,588	+25.780%
2025-03-31	13.800	14.1400	13.6700	14.090	+1.149%	1,854,236	+28.815%
2025-03-28	14.180	14.2000	13.8250	13.930	-2.039%	1,082,654	+30.294%
2025-03-27	14.190	14.5200	13.9350	14.220	+0.070%	1,289,315	+27.637%
2025-03-26	14.050	14.2500	13.8800	14.210	+1.428%	855,045	+27.727%
2025-03-25	14.070	14.1400	13.9000	14.010	+0.071%	638,814	+29.550%
2025-03-24	13.710	14.1050	13.6550	14.000	+3.627%	799,268	+29.643%
2025-03-21	13.920	13.9600	13.4900	13.510	-3.154%	1,227,379	+34.345%
2025-03-20	13.680	13.9500	13.4950	13.950	+1.014%	1,076,380	+30.108%
2025-03-19	13.500	13.9600	13.4000	13.810	+2.677%	1,172,462	+31.427%
2025-03-18	13.390	13.4500	12.9900	13.450	+0.373%	1,099,322	+34.944%
2025-03-17	13.020	13.4700	13.0200	13.400	+2.368%	670,404	+35.448%
2025-03-14	12.750	13.1390	12.6600	13.090	+3.397%	642,740	+38.655%
2025-03-13	12.820	12.9000	12.5500	12.660	-0.393%	833,711	+43.365%
2025-03-12	13.040	13.2700	12.7100	12.710	-2.231%	1,398,525	+42.801%
2025-03-11	13.090	13.1800	12.7300	13.000	-0.383%	1,583,770	+39.615%
2025-03-10	13.410	13.5000	13.0000	13.050	-2.174%	1,316,596	+39.080%
2025-03-07	13.390	13.7200	12.9000	13.340	-0.596%	2,053,486	+36.057%
2025-03-06	13.840	14.0000	13.2300	13.420	-4.348%	1,735,530	+35.246%
2025-03-05	13.780	14.0950	13.2000	14.030	+1.667%	1,736,077	+29.366%
2025-03-04	13.970	14.2750	13.7700	13.800	-3.022%	1,972,037	+31.522%
2025-03-03	14.910	15.3400	14.1900	14.230	-4.880%	2,025,509	+27.547%
2025-02-28	16.120	16.3400	14.7000	14.960	-8.023%	2,906,550	+21.324%
2025-02-27	17.210	17.2450	15.2900	16.265	-12.460%	2,623,779	+11.589%
2025-02-26	18.720	18.9400	18.5300	18.580	-1.275%	814,026	-2.314%
2025-02-25	18.310	19.1600	18.2300	18.820	+2.954%	950,632	-3.560%
2025-02-24	18.350	18.4000	17.9300	18.280	+0.219%	617,725	-0.711%
2025-02-21	18.840	18.8700	18.1100	18.240	-2.668%	749,212	-0.493%
2025-02-20	18.870	18.9800	18.6600	18.740	-0.899%	729,181	-3.148%
2025-02-19	19.380	19.3800	18.7000	18.910	-3.422%	987,723	-4.019%
2025-02-18	19.890	19.9200	19.4400	19.580	-1.756%	969,436	-7.303%
2025-02-14	20.080	20.2400	19.7900	19.930	-0.400%	559,289	-8.931%
2025-02-13	19.860	20.2750	19.7000	20.010	+1.625%	995,175	-9.295%
2025-02-12	19.530	19.9550	19.3850	19.690	-0.656%	1,024,827	-7.821%
2025-02-11	19.230	19.8700	19.1850	19.820	+2.429%	524,482	-8.426%
2025-02-10	18.930	19.4000	18.8650	19.350	+1.896%	374,732	-6.202%
2025-02-07	19.040	19.1500	18.7075	18.990	0.000%	824,908	-4.423%
2025-02-06	19.300	19.3000	18.7500	18.990	-1.708%	598,725	-4.423%
2025-02-05	19.100	19.3300	18.9800	19.320	+1.152%	249,362	-6.056%
2025-02-04	18.720	19.1250	18.6300	19.100	+1.542%	309,504	-4.974%
2025-02-03	18.690	18.8200	18.3700	18.810	-0.371%	648,817	-3.509%
2025-01-31	18.630	19.0350	18.5600	18.880	+0.693%	707,300	-3.867%
2025-01-30	18.760	18.9100	18.5900	18.750	+0.590%	350,077	-3.200%
2025-01-29	18.810	18.9100	18.4300	18.640	-0.956%	379,230	-2.629%
2025-01-28	18.880	19.1100	18.7500	18.820	-0.581%	341,450	-3.560%
2025-01-27	18.350	19.0350	18.3500	18.930	+2.435%	552,003	-4.120%
2025-01-24	18.300	18.5600	18.2200	18.480	+0.326%	387,805	-1.786%
2025-01-23	18.590	19.1700	18.3000	18.420	-0.808%	519,497	-1.466%
2025-01-22	18.840	18.8900	18.5100	18.570	-1.694%	442,073	-2.262%
2025-01-21	18.770	19.0700	18.6750	18.890	+1.559%	673,702	-3.917%
2025-01-17	18.480	18.6100	18.3500	18.600	+2.030%	328,813	-2.419%
2025-01-16	18.080	18.3450	17.9300	18.230	+0.385%	306,600	-0.439%
2025-01-15	17.590	18.2500	17.5668	18.160	+5.520%	586,202	-0.055%
2025-01-14	17.460	17.5600	17.2100	17.210	-1.545%	606,585	+5.462%
2025-01-13	17.290	17.6300	17.1550	17.480	+0.172%	817,336	+3.833%
2025-01-10	17.240	17.5700	16.9100	17.450	-0.057%	698,145	+4.011%
2025-01-08	17.790	17.9150	17.3500	17.460	-2.513%	819,385	+3.952%
2025-01-07	18.110	18.2100	17.8500	17.910	-0.056%	434,505	+1.340%
2025-01-06	18.400	18.5600	17.9000	17.920	-2.767%	558,559	+1.283%
2025-01-03	18.460	18.5500	18.1700	18.430	0.000%	350,666	-1.519%
2025-01-02	18.790	19.0050	18.3700	18.430	-1.602%	328,586	-1.519%
2024-12-31	18.780	19.1900	18.6100	18.730	+0.268%	573,671	-3.097%
2024-12-30	18.530	18.7900	18.2300	18.680	+0.161%	414,332	-2.837%
2024-12-27	18.790	19.0050	18.5400	18.650	-1.375%	249,277	-2.681%
2024-12-26	18.530	18.9500	18.5000	18.910	+1.448%	217,701	-4.019%
2024-12-24	18.380	18.6500	18.3400	18.640	+1.580%	125,708	-2.629%
2024-12-23	18.480	18.5050	18.2200	18.350	-0.703%	409,605	-1.090%
2024-12-20	18.300	18.8800	18.2900	18.480	-0.538%	1,425,136	-1.786%
2024-12-19	19.290	19.5100	18.4000	18.580	-3.481%	1,205,574	-2.314%
2024-12-18	19.430	19.9200	19.1200	19.250	-0.414%	1,498,053	-5.714%
2024-12-17	19.030	19.3700	18.9250	19.330	+0.782%	1,351,138	-6.105%
2024-12-16	19.310	19.5200	19.1150	19.180	-0.827%	634,287	-5.370%
2024-12-13	19.450	19.6900	19.2950	19.340	-0.973%	665,754	-6.153%
2024-12-12	19.780	19.8950	19.4950	19.530	-1.413%	450,893	-7.066%
2024-12-11	20.000	20.1500	19.8000	19.810	+0.814%	790,404	-8.380%
2024-12-10	19.960	20.3650	19.5450	19.650	-1.750%	1,312,486	-7.634%
2024-12-09	19.920	20.0900	19.6900	20.000	+0.908%	1,267,893	-9.250%
2024-12-06	19.850	20.0100	19.7400	19.820	+0.253%	694,062	-8.426%
2024-12-05	19.780	19.8600	19.5500	19.770	0.000%	730,658	-8.194%
2024-12-04	20.030	20.3200	19.6300	19.770	-0.603%	1,520,937	-8.194%
2024-12-03	19.370	19.9500	19.3000	19.890	+2.685%	1,192,339	-8.748%
2024-12-02	19.340	19.4400	19.0080	19.370	+0.728%	1,331,415	-6.298%
2024-11-29	19.410	19.5300	19.2100	19.230	-0.259%	449,597	-5.616%
2024-11-27	19.870	19.9825	19.2400	19.280	-2.281%	560,848	-5.861%
2024-11-26	19.850	20.0000	19.4900	19.730	-0.804%	1,167,644	-8.008%
2024-11-25	19.180	20.0600	19.0500	19.890	+4.136%	2,453,162	-8.748%
2024-11-22	18.670	19.1100	18.5000	19.100	+2.965%	756,032	-4.974%
2024-11-21	18.420	18.6850	18.2750	18.550	+1.644%	515,720	-2.156%
2024-11-20	17.790	18.3000	17.6100	18.250	+3.634%	965,310	-0.548%
2024-11-19	17.180	17.6400	17.1000	17.610	+1.674%	708,756	+3.066%
2024-11-18	17.650	17.6500	17.2900	17.320	-1.029%	1,018,517	+4.792%
2024-11-15	18.050	18.1600	17.3300	17.500	-1.961%	1,234,260	+3.714%
2024-11-14	17.960	18.1900	17.5100	17.850	-0.943%	1,142,109	+1.681%
2024-11-13	18.600	19.1200	17.9900	18.020	-3.014%	1,686,356	+0.721%
2024-11-12	20.790	20.7900	18.4000	18.580	+0.054%	2,735,106	-2.314%
2024-11-11	18.470	18.6400	18.3530	18.570	+0.487%	914,322	-2.262%
2024-11-08	18.700	18.8300	18.3900	18.480	-1.176%	1,085,455	-1.786%
2024-11-07	18.550	18.8100	18.3550	18.700	+1.355%	1,108,253	-2.941%
2024-11-06	17.750	18.4800	17.5950	18.450	+6.647%	2,899,427	-1.626%
2024-11-05	17.640	17.7300	17.2600	17.300	-1.927%	1,259,725	+4.913%
2024-11-04	17.450	17.7750	17.2300	17.640	+0.456%	2,237,474	+2.891%
2024-11-01	18.190	18.3700	17.5400	17.560	-3.091%	1,975,043	+3.360%
2024-10-31	18.450	18.8000	17.9600	18.120	-3.102%	2,820,018	+0.166%
2024-10-30	17.930	18.8600	17.9300	18.700	+4.586%	1,411,864	-2.941%
2024-10-29	17.510	17.8800	17.3600	17.880	+1.938%	506,597	+1.510%
2024-10-28	17.910	17.9850	17.5000	17.540	-1.127%	552,953	+3.478%
2024-10-25	18.120	18.2200	17.7000	17.740	-1.499%	526,062	+2.311%
2024-10-24	18.550	18.6300	17.8950	18.010	-2.385%	558,651	+0.777%
2024-10-23	18.910	19.0100	18.3900	18.450	-2.639%	1,606,026	-1.626%
2024-10-22	19.680	19.8300	18.7300	18.950	-4.196%	2,407,484	-4.222%
2024-10-21	19.930	20.1500	19.6400	19.780	-0.753%	292,807	-8.241%
2024-10-18	19.970	20.0200	19.7150	19.930	+0.352%	357,602	-8.931%
2024-10-17	20.290	20.3950	19.7900	19.860	-1.926%	543,496	-8.610%
2024-10-16	20.460	20.6150	20.2000	20.250	-0.246%	520,731	-10.370%
2024-10-15	20.070	20.7500	19.9050	20.300	+1.500%	655,040	-10.591%
2024-10-14	19.710	20.0100	19.7100	20.000	+1.215%	249,006	-9.250%
2024-10-11	19.480	19.7700	19.4500	19.760	+1.646%	264,555	-8.148%
2024-10-10	19.092	19.4750	19.0920	19.440	-1.719%	261,298	-6.636%
2024-10-09	19.740	19.8700	19.6900	19.780	+0.203%	219,287	-8.241%
2024-10-08	19.780	20.0500	19.7000	19.740	+0.407%	279,209	-8.055%
2024-10-07	19.710	19.7100	19.5300	19.660	-0.807%	262,318	-7.681%
2024-10-04	19.920	19.9700	19.6350	19.820	+0.354%	188,082	-8.426%
2024-10-03	19.780	19.9500	19.6700	19.750	-0.303%	362,109	-8.101%
2024-10-02	19.820	19.8800	19.6600	19.810	-0.202%	329,819	-8.380%
2024-10-01	19.790	19.9500	19.6600	19.850	0.000%	371,733	-8.564%
2024-09-30	19.650	19.9200	19.6500	19.850	+0.608%	246,024	-8.564%
2024-09-27	19.660	19.8700	19.5900	19.730	+0.663%	193,902	-8.008%
2024-09-26	19.850	19.8500	19.5300	19.600	-0.305%	343,508	-7.398%
2024-09-25	19.500	19.7500	19.4300	19.660	+0.821%	308,368	-7.681%
2024-09-24	19.860	20.0700	19.4300	19.500	-1.266%	674,139	-6.923%
2024-09-23	19.830	20.0100	19.5095	19.750	-0.051%	419,472	-8.101%
2024-09-20	19.900	19.9100	19.6800	19.760	-0.252%	661,420	-8.148%
2024-09-19	19.940	20.0200	19.6500	19.810	+0.763%	338,757	-8.380%
2024-09-18	19.420	19.9300	19.3550	19.660	+0.821%	342,185	-7.681%
2024-09-17	19.770	19.8400	19.2300	19.500	-0.612%	640,827	-6.923%
2024-09-16	19.610	19.7200	19.5200	19.620	+0.307%	365,079	-7.492%
2024-09-13	19.440	19.7100	19.2000	19.560	+1.452%	874,133	-7.209%
2024-09-12	19.170	19.4050	19.1100	19.280	+0.626%	279,228	-5.861%
2024-09-11	18.990	19.2100	18.8300	19.160	+0.314%	311,512	-5.271%
2024-09-10	18.790	19.1100	18.7350	19.100	+1.326%	250,953	-4.974%
2024-09-09	18.930	19.2100	18.6350	18.850	-0.475%	486,221	-3.714%
2024-09-06	18.910	19.1500	18.8100	18.940	-0.577%	428,983	-4.171%
2024-09-05	18.930	19.4300	18.8850	19.050	+0.740%	378,821	-4.724%
2024-09-04	18.920	19.1000	18.7250	18.910	0.000%	631,811	-4.019%
2024-09-03	19.130	19.3500	18.8150	18.910	-1.253%	320,558	-4.019%
2024-08-30	18.830	19.1900	18.7200	19.150	+1.808%	357,792	-5.222%
2024-08-29	19.160	19.1600	18.7900	18.810	-0.948%	413,017	-3.509%
2024-08-28	18.980	19.2600	18.8700	18.990	-0.472%	244,408	-4.423%
2024-08-27	19.090	19.2400	18.9400	19.080	-0.209%	307,724	-4.874%
2024-08-26	19.010	19.2800	19.0100	19.120	+0.685%	273,737	-5.073%
2024-08-23	18.590	19.0200	18.4750	18.990	+2.482%	414,313	-4.423%
2024-08-22	18.770	18.9800	18.1100	18.530	-0.856%	488,526	-2.051%
2024-08-21	18.160	18.7700	18.0768	18.690	+3.488%	364,496	-2.889%
2024-08-20	18.000	18.2500	17.9200	18.060	+0.111%	391,106	+0.498%
2024-08-19	17.690	18.0600	17.6700	18.040	+1.863%	342,166	+0.610%
2024-08-16	17.560	17.7200	17.4800	17.710	+0.912%	349,384	+2.484%
2024-08-15	17.390	17.5950	17.3600	17.550	+1.621%	251,792	+3.419%
2024-08-14	17.310	17.4400	17.1500	17.270	-0.058%	281,330	+5.096%
2024-08-13	17.200	17.3300	17.0150	17.280	+0.817%	341,729	+5.035%
2024-08-12	17.100	17.1800	16.8100	17.140	+0.942%	461,601	+5.893%
2024-08-09	17.150	17.1600	16.5800	16.980	-1.107%	487,936	+6.890%
2024-08-08	16.600	17.4000	15.8800	17.170	+4.377%	619,995	+5.708%
2024-08-07	16.770	16.9100	16.2600	16.450	-0.844%	439,139	+10.334%
2024-08-06	16.390	16.7150	16.3900	16.590	+1.035%	344,503	+9.403%
2024-08-05	16.470	16.6000	16.1900	16.420	-2.552%	553,634	+10.536%
2024-08-02	16.520	16.9750	16.2100	16.850	-1.057%	533,816	+7.715%
2024-08-01	17.270	17.2700	17.0000	17.030	-1.103%	797,493	+6.577%
2024-07-31	17.350	17.4300	17.1600	17.220	-0.462%	276,893	+5.401%
2024-07-30	17.200	17.3200	17.0300	17.300	+1.051%	236,382	+4.913%
2024-07-29	17.280	17.3400	17.0850	17.120	-0.696%	139,537	+6.016%
2024-07-26	17.190	17.3600	16.7650	17.240	+1.233%	278,955	+5.278%
2024-07-25	16.990	17.3500	16.8800	17.030	+1.068%	370,171	+6.577%
2024-07-24	17.090	17.3400	16.7900	16.850	-1.864%	329,266	+7.715%
2024-07-23	16.990	17.3700	16.9200	17.170	+1.000%	448,744	+5.708%
2024-07-22	16.640	17.1000	16.5450	17.000	+2.533%	389,025	+6.765%
2024-07-19	16.570	16.7500	16.3150	16.580	+0.485%	374,212	+9.469%
2024-07-18	16.360	16.6850	16.3600	16.500	+0.121%	396,387	+10.000%
2024-07-17	16.200	16.5800	16.2000	16.480	+0.488%	435,913	+10.133%
2024-07-16	15.930	16.4100	15.9100	16.400	+4.061%	567,006	+10.671%
2024-07-15	15.970	16.0400	15.7300	15.760	-1.067%	528,305	+15.165%
2024-07-12	16.070	16.1100	15.6200	15.930	+0.378%	597,445	+13.936%
2024-07-11	15.860	16.0500	15.7500	15.870	+1.406%	363,110	+14.367%
2024-07-10	15.710	15.8300	15.5600	15.650	-0.509%	286,690	+15.974%
2024-07-09	16.050	16.0500	15.7200	15.730	-1.871%	278,963	+15.385%
2024-07-08	16.020	16.1500	15.8550	16.030	+0.691%	201,466	+13.225%
2024-07-05	16.100	16.1000	15.7700	15.920	-1.363%	192,538	+14.008%
2024-07-03	15.920	16.1600	15.9000	16.140	+1.701%	85,147	+12.454%
2024-07-02	15.830	15.8900	15.6700	15.870	+0.063%	180,819	+14.367%
2024-07-01	16.060	16.1200	15.7800	15.860	-1.307%	344,440	+14.439%
2024-06-28	15.640	16.4300	15.6400	16.070	+3.211%	2,141,437	+12.943%
2024-06-27	15.600	15.6000	15.4500	15.570	+0.258%	266,739	+16.570%
2024-06-26	15.480	15.6400	15.2800	15.530	-0.193%	461,297	+16.871%
2024-06-25	15.630	15.6900	15.4600	15.560	-0.829%	430,778	+16.645%
2024-06-24	16.160	16.1800	15.6800	15.690	-2.848%	371,515	+15.679%
2024-06-21	15.980	16.2400	15.8700	16.150	+1.381%	481,413	+12.384%
2024-06-20	16.150	16.3100	15.9100	15.930	-1.667%	257,683	+13.936%
2024-06-18	16.320	16.5500	16.1900	16.200	-0.796%	260,491	+12.037%
2024-06-17	16.400	16.5800	16.2000	16.330	-0.669%	195,861	+11.145%
2024-06-14	16.490	16.6500	16.3800	16.440	-1.023%	512,390	+10.401%
2024-06-13	16.790	16.8050	16.5300	16.610	-1.366%	266,407	+9.272%
2024-06-12	16.910	16.9700	16.7400	16.840	+0.899%	335,872	+7.779%
2024-06-11	16.590	16.7000	16.4000	16.690	-0.179%	407,183	+8.748%
2024-06-10	16.250	16.7800	16.2500	16.720	+1.641%	628,556	+8.553%
2024-06-07	16.140	16.5300	16.0400	16.450	+0.489%	378,642	+10.334%
2024-06-06	16.680	16.7400	16.3500	16.370	-1.682%	279,395	+10.874%
2024-06-05	16.710	16.7400	16.5800	16.650	-0.120%	238,472	+9.009%
2024-06-04	16.440	16.6800	16.1500	16.670	+1.153%	308,059	+8.878%
2024-06-03	16.200	16.4800	16.0800	16.480	+2.615%	337,812	+10.133%
2024-05-31	16.160	16.1800	15.9600	16.060	-0.310%	254,138	+13.014%
2024-05-30	16.420	16.4200	16.0600	16.110	-1.468%	234,489	+12.663%
2024-05-29	16.850	16.8500	16.3500	16.350	-2.967%	517,021	+11.009%
2024-05-28	16.480	16.8700	16.3400	16.850	+2.245%	506,309	+7.715%
2024-05-24	16.650	16.6550	16.3200	16.480	-0.302%	480,971	+10.133%
2024-05-23	16.630	16.6450	16.3200	16.530	-0.241%	537,869	+9.800%
2024-05-22	16.500	16.5900	16.1500	16.570	+0.363%	349,532	+9.535%
2024-05-21	16.360	16.5300	16.0800	16.510	+1.164%	465,812	+9.933%
2024-05-20	16.390	16.3900	16.1900	16.320	-0.488%	250,071	+11.213%
2024-05-17	16.380	16.5400	16.2900	16.400	+0.367%	264,511	+10.671%
2024-05-16	16.290	16.4100	16.2000	16.340	-0.061%	238,892	+11.077%
2024-05-15	16.230	16.4700	16.1700	16.350	+1.427%	324,766	+11.009%
2024-05-14	16.080	16.1660	15.9000	16.120	+1.447%	403,493	+12.593%
2024-05-13	16.050	16.3800	15.8850	15.890	-0.625%	292,217	+14.223%
2024-05-10	16.440	16.4400	15.9500	15.990	-1.962%	268,458	+13.508%
2024-05-09	16.600	17.3900	16.0650	16.310	+0.493%	468,174	+11.281%
2024-05-08	16.220	16.3900	16.0700	16.230	-0.673%	339,898	+11.830%
2024-05-07	16.680	16.7000	16.2850	16.340	-1.388%	342,320	+11.077%
2024-05-06	16.830	16.8900	16.5000	16.570	-1.369%	544,816	+9.535%
2024-05-03	16.800	16.8800	16.6800	16.800	+1.266%	386,784	+8.036%
2024-05-02	16.450	16.6500	16.2750	16.590	+1.717%	274,295	+9.403%
2024-05-01	16.350	16.5400	16.0700	16.310	+0.061%	372,141	+11.281%
2024-04-30	16.460	16.5800	16.2500	16.300	-1.748%	262,068	+11.350%
2024-04-29	16.460	16.6900	16.4600	16.590	+1.097%	257,922	+9.403%
2024-04-26	16.450	16.5500	16.1300	16.410	-0.364%	268,057	+10.603%
2024-04-25	16.310	16.5500	16.1700	16.470	+0.243%	349,715	+10.200%
2024-04-24	16.280	16.4600	15.7700	16.430	+0.122%	508,137	+10.469%
2024-04-23	15.770	16.6850	15.5600	16.410	+5.871%	973,928	+10.603%
2024-04-22	15.320	15.5500	15.0050	15.500	+1.175%	323,911	+17.097%
2024-04-19	14.870	15.3200	14.7600	15.320	+3.096%	423,075	+18.473%
2024-04-18	14.780	14.9900	14.6800	14.860	+0.609%	384,205	+22.140%
2024-04-17	15.040	15.0400	14.7600	14.770	-0.872%	314,790	+22.884%
2024-04-16	15.120	15.1800	14.8400	14.900	-1.650%	287,242	+21.812%
2024-04-15	15.560	15.6300	15.1300	15.150	-2.258%	293,267	+19.802%
2024-04-12	15.590	15.6250	15.3850	15.500	-1.085%	298,726	+17.097%
2024-04-11	15.550	15.7400	15.4100	15.670	+1.358%	560,310	+15.826%
2024-04-10	15.570	15.5700	15.3200	15.460	-2.337%	542,621	+17.400%
2024-04-09	15.450	15.8900	15.4400	15.830	+2.792%	632,356	+14.656%
2024-04-08	15.670	15.7000	15.3200	15.400	-1.345%	656,673	+17.857%
2024-04-05	15.420	15.6800	15.4200	15.610	+1.364%	388,891	+16.272%
2024-04-04	15.710	15.7800	15.3500	15.400	-1.219%	332,556	+17.857%
2024-04-03	15.530	15.7850	15.5300	15.590	-0.192%	389,332	+16.421%
2024-04-02	15.930	15.9300	15.6000	15.620	-2.861%	390,531	+16.197%
2024-04-01	16.270	16.3000	16.0000	16.080	-0.863%	347,179	+12.873%
2024-03-28	16.090	16.3200	16.0700	16.220	+1.059%	600,407	+11.899%
2024-03-27	16.060	16.2400	15.9800	16.050	+0.753%	1,167,619	+13.084%
2024-03-26	16.130	16.3000	15.8400	15.930	-0.438%	967,501	+13.936%
2024-03-25	15.660	16.0300	15.5100	16.000	+1.781%	1,165,714	+13.438%
2024-03-22	15.960	15.9600	15.5600	15.720	-1.380%	402,730	+15.458%
2024-03-21	16.000	16.1100	15.9100	15.940	-0.125%	813,072	+13.864%
2024-03-20	15.940	16.1600	15.8750	15.960	+0.125%	546,341	+13.722%
2024-03-19	15.810	16.0100	15.7100	15.940	+0.822%	476,783	+13.864%
2024-03-18	15.820	15.9800	15.7500	15.810	-0.252%	451,646	+14.801%
2024-03-15	15.900	16.0100	15.7500	15.850	-0.814%	670,687	+14.511%
2024-03-14	16.000	16.1100	15.8000	15.980	+0.757%	657,964	+13.579%
2024-03-13	15.840	15.9400	15.7910	15.860	-0.063%	565,130	+14.439%
2024-03-12	15.770	15.9000	15.6000	15.870	+0.570%	1,024,617	+14.367%
2024-03-11	16.030	16.1200	15.7600	15.780	-1.437%	443,690	+15.019%
2024-03-08	16.200	16.4100	15.9600	16.010	-0.373%	1,099,487	+13.367%
2024-03-07	16.220	16.3400	16.0100	16.070	0.000%	613,024	+12.943%
2024-03-06	16.100	16.1300	15.9800	16.070	0.000%	331,453	+12.943%
2024-03-05	15.800	16.2900	15.6800	16.070	+2.097%	1,037,422	+12.943%
2024-03-04	15.750	15.8800	15.5100	15.740	-0.443%	1,035,963	+15.311%
2024-03-01	15.690	16.0300	15.5000	15.810	+0.958%	1,310,854	+14.801%
2024-02-29	14.680	15.7300	14.0106	15.660	-7.007%	2,849,014	+15.900%
2024-02-28	16.990	17.0500	16.8000	16.840	-1.463%	180,722	+7.779%
2024-02-27	17.370	17.3700	17.0700	17.090	-1.612%	136,995	+6.202%
2024-02-26	17.220	17.4900	17.2200	17.370	+0.579%	166,991	+4.491%
2024-02-23	17.340	17.3900	17.2600	17.270	-0.289%	162,758	+5.096%
2024-02-22	17.260	17.4300	17.1700	17.320	+0.698%	223,558	+4.792%
2024-02-21	17.180	17.2200	16.9950	17.200	-0.116%	237,061	+5.523%
2024-02-20	17.090	17.2400	17.0300	17.220	+0.116%	162,733	+5.401%
2024-02-16	17.140	17.2700	16.9450	17.200	+0.585%	263,399	+5.523%
2024-02-15	17.140	17.2900	17.0725	17.100	-0.117%	267,176	+6.140%
2024-02-14	16.770	17.1400	16.6200	17.120	+2.823%	238,309	+6.016%
2024-02-13	16.620	16.8515	16.5300	16.650	-2.174%	397,391	+9.009%
2024-02-12	16.800	17.0700	16.8000	17.020	+1.733%	284,270	+6.639%
2024-02-09	16.670	16.7500	16.4900	16.730	+0.541%	193,437	+8.488%
2024-02-08	16.650	16.7700	16.5294	16.640	+0.181%	209,233	+9.075%
2024-02-07	16.540	16.6700	15.9220	16.610	+0.060%	431,719	+9.272%
2024-02-06	16.560	16.7800	16.5050	16.600	+0.060%	254,845	+9.337%
2024-02-05	16.480	16.6400	16.3000	16.590	+0.060%	396,994	+9.403%
2024-02-02	16.560	16.7000	16.5021	16.580	-0.361%	174,501	+9.469%
2024-02-01	16.410	16.6900	16.4000	16.640	+1.649%	193,114	+9.075%
2024-01-31	16.600	16.6400	16.3200	16.370	-1.445%	287,632	+10.874%
2024-01-30	16.640	16.6900	16.5200	16.610	-0.420%	164,595	+9.272%
2024-01-29	16.520	16.6900	16.4100	16.680	+1.275%	178,655	+8.813%
2024-01-26	16.540	16.6200	16.3350	16.470	-0.182%	163,033	+10.200%
2024-01-25	16.670	16.7000	16.4600	16.500	-0.121%	191,154	+10.000%
2024-01-24	16.740	16.7400	16.4800	16.520	-0.482%	233,486	+9.867%
2024-01-23	16.760	16.7600	16.4900	16.600	-0.060%	211,838	+9.337%
2024-01-22	16.470	16.6300	16.4200	16.610	+1.342%	273,400	+9.272%
2024-01-19	16.030	16.3900	15.8250	16.390	+2.823%	664,102	+10.738%
2024-01-18	15.870	16.0300	15.7700	15.940	+0.568%	168,821	+13.864%
2024-01-17	15.720	15.8650	15.5895	15.850	-0.126%	179,670	+14.511%
2024-01-16	15.800	15.8900	15.7200	15.870	-0.251%	181,209	+14.367%
2024-01-12	15.920	15.9700	15.7800	15.910	+0.952%	222,349	+14.079%
2024-01-11	15.780	15.8100	15.6400	15.760	-0.379%	176,441	+15.165%
2024-01-10	15.650	15.8300	15.6100	15.820	+0.764%	205,326	+14.728%
2024-01-09	15.710	15.8300	15.6100	15.700	-1.382%	260,777	+15.605%
2024-01-08	15.670	15.9200	15.6450	15.920	+1.660%	277,583	+14.008%
2024-01-05	15.510	15.7600	15.4810	15.660	+0.128%	369,956	+15.900%
2024-01-04	15.800	15.8000	15.5800	15.640	-0.446%	277,745	+16.049%
2024-01-03	16.210	16.2100	15.6800	15.710	-3.204%	361,905	+15.532%
2024-01-02	16.560	16.7700	16.1200	16.230	-2.052%	495,855	+11.830%
2023-12-29	16.570	16.7300	16.5700	16.570	-0.181%	235,409	+9.535%
2023-12-28	16.430	16.6900	16.4300	16.600	+0.789%	167,955	+9.337%
2023-12-27	16.410	16.5100	16.3400	16.470	+0.182%	220,215	+10.200%
2023-12-26	16.260	16.4800	16.1600	16.440	+1.169%	297,699	+10.401%
2023-12-22	16.230	16.3150	16.1100	16.250	+0.619%	205,626	+11.692%
2023-12-21	16.140	16.2100	15.9200	16.150	+0.560%	251,382	+12.384%
2023-12-20	16.220	16.3800	16.0400	16.060	-1.291%	271,488	+13.014%
2023-12-19	16.300	16.4500	16.2400	16.270	-0.061%	241,739	+11.555%
2023-12-18	16.340	16.3400	16.1900	16.280	+0.185%	182,698	+11.486%
2023-12-15	16.300	16.4000	15.9850	16.250	+0.185%	670,909	+11.692%
2023-12-14	16.210	16.5000	16.0600	16.220	+0.496%	425,433	+11.899%
2023-12-13	15.950	16.1600	15.7800	16.140	+1.830%	885,025	+12.454%
2023-12-12	15.930	15.9300	15.7600	15.850	+0.316%	332,343	+14.511%
2023-12-11	15.690	15.8550	15.5710	15.800	+0.894%	553,572	+14.873%
2023-12-08	15.620	15.8000	15.4900	15.660	-0.255%	555,103	+15.900%
2023-12-07	15.670	15.7300	15.5100	15.700	+0.512%	391,497	+15.605%
2023-12-06	15.830	15.9400	15.6000	15.620	-0.573%	405,419	+16.197%
2023-12-05	15.880	16.0300	15.4600	15.710	-1.071%	258,120	+15.532%
2023-12-04	15.910	16.0400	15.6900	15.880	-0.314%	249,630	+14.295%
2023-12-01	15.440	16.1000	15.3350	15.930	+2.708%	810,955	+13.936%
2023-11-30	15.500	15.5900	14.6100	15.510	+0.584%	254,058	+17.021%
2023-11-29	15.410	15.4700	13.8800	15.420	+0.653%	572,524	+17.704%
2023-11-28	15.330	15.4000	15.1900	15.320	-0.130%	308,398	+18.473%
2023-11-27	15.170	15.3500	15.0000	15.340	+1.254%	359,123	+18.318%
2023-11-24	15.130	15.2000	14.9700	15.150	-0.263%	134,211	+19.802%

.dark-mode .cVC50g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVC50g{ color: #333333; background-color: white; border: 2px solid #333333; }FAFirst Advantage Corporation Common Stockstock NASDAQ

FA
First Advantage Corporation Common Stock
stock NASDAQ