FA Quote, Trading Chart, First Advantage Corporation

home / stock / fa / fa quote

Stock Information
Company Name: First Advantage Corporation
Stock Symbol: FA
Market: NASDAQ
Website: fadv.com
Menu
FA FA Quote FA Short FA News FA Articles FA Message Board
Get FA Alerts

News, Short Squeeze, Breakout and More Instantly...
FA Quote
Last:$11.525
Change Percent:-4.32%
Open:$11.83
Previous Close:$12.045
High:$11.95
Low:$11.2712
Volume:554,737
Last Trade Date Time:03/09/2026 12:45:59 pm
Quotes are delayed by 15 to 20 minutes.
FA Chart
Last Twenty Trading Days
Date:2026-03-09
Open:$11.83
Close:$12.045
High:$11.95
Low:$11.2712
Volume:554,737
Date:2026-03-06
Open:$12.37
Close:$12.305
High:$12.46
Low:$11.95
Volume:755,741
Date:2026-03-05
Open:$12.16
Close:$12.625
High:$12.63
Low:$12.09
Volume:529,193
Date:2026-03-04
Open:$12.32
Close:$11.695
High:$12.66
Low:$12
Volume:666,935
Date:2026-03-03
Open:$11.66
Close:$11.595
High:$11.87
Low:$11.49
Volume:573,627
Date:2026-03-02
Open:$11.2
Close:$11.38
High:$11.99
Low:$11.18
Volume:726,731
Date:2026-02-27
Open:$11.12
Close:$11.205
High:$11.59
Low:$10.92
Volume:2,034,052
Date:2026-02-26
Open:$11.58
Close:$9.25
High:$11.97
Low:$10.36
Volume:2,108,002
Date:2026-02-25
Open:$9.07
Close:$8.975
High:$9.35
Low:$8.84
Volume:469,683
Date:2026-02-24
Open:$8.88
Close:$9.29
High:$9.17
Low:$8.82
Volume:389,512
Date:2026-02-23
Open:$9.8
Close:$9.82
High:$9.83
Low:$9.23
Volume:313,496
Date:2026-02-20
Open:$9.57
Close:$9.51
High:$10.12
Low:$9.47
Volume:378,595
Date:2026-02-19
Open:$9.71
Close:$9.69
High:$9.78
Low:$9.51
Volume:385,021
Date:2026-02-18
Open:$9.93
Close:$9.61
High:$9.93
Low:$9.56
Volume:197,027
Date:2026-02-17
Open:$9.63
Close:$9.49
High:$9.78
Low:$9.23
Volume:452,482
Date:2026-02-16
Open:$10.5
Close:$9.975
High:$10.655
Low:$9.42
Volume:2,659,584
Date:2026-02-13
Open:$10.5
Close:$10.32
High:$10.655
Low:$9.96
Volume:1,401,033
Date:2026-02-12
Open:$10.98
Close:$10.44
High:$11.125
Low:$10.2
Volume:361,673
Date:2026-02-11
Open:$11.34
Close:$11.355
High:$11.34
Low:$10.41
Volume:457,305
Date:2026-02-10
Open:$11.19
Close:$11.35
High:$11.4
Low:$10.96
Volume:327,888