First Advantage Corporation - Common Stock (FA)

Historical Prices For First Advantage Corporation - Common Stock (FA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.30	14.89	14.30	14.87	2,384,746	14.87
4/01/2025	14.02	14.53	13.93	14.43	2,286,588	14.43
3/31/2025	13.80	14.14	13.67	14.09	1,854,236	14.09
3/28/2025	14.18	14.20	13.82	13.93	1,082,654	13.93
3/27/2025	14.19	14.52	13.94	14.22	1,289,315	14.22
3/26/2025	14.05	14.25	13.88	14.21	900,558	14.21
3/25/2025	14.07	14.14	13.90	14.01	645,264	14.01
3/24/2025	13.71	14.11	13.65	14.00	802,973	14.00
3/21/2025	13.92	13.96	13.49	13.51	1,255,242	13.51
3/20/2025	13.68	13.95	13.49	13.95	1,091,248	13.95
3/19/2025	13.50	13.96	13.40	13.81	1,205,535	13.81
3/18/2025	13.39	13.45	12.99	13.45	1,205,751	13.45
3/17/2025	13.02	13.47	13.02	13.40	674,407	13.40
3/14/2025	12.75	13.14	12.66	13.09	666,231	13.09
3/13/2025	12.82	12.90	12.55	12.66	838,254	12.66
3/12/2025	13.04	13.27	12.71	12.71	1,426,393	12.71
3/11/2025	13.09	13.18	12.73	13.00	1,600,745	13.00
3/10/2025	13.41	13.50	13.00	13.05	1,320,310	13.05
3/07/2025	13.39	13.72	12.90	13.34	2,093,411	13.34
3/06/2025	13.84	14.00	13.23	13.42	1,739,121	13.42
3/05/2025	13.78	14.10	13.20	14.03	1,763,518	14.03
3/04/2025	13.97	14.28	13.77	13.80	1,979,375	13.80
3/03/2025	14.91	15.34	14.19	14.23	2,033,906	14.23
2/28/2025	16.12	16.34	14.70	14.96	2,915,594	14.96
2/27/2025	17.21	17.25	15.29	16.27	2,623,781	16.27
2/26/2025	18.72	18.94	18.53	18.58	815,277	18.58
2/25/2025	18.31	19.16	18.23	18.82	962,062	18.82
2/24/2025	18.35	18.40	17.93	18.28	621,598	18.28
2/21/2025	18.84	18.87	18.11	18.24	758,808	18.24
2/20/2025	18.87	18.98	18.66	18.74	736,172	18.74
2/19/2025	19.38	19.38	18.70	18.91	1,005,151	18.91
2/18/2025	19.89	19.92	19.44	19.58	997,057	19.58
2/14/2025	20.08	20.24	19.79	19.93	564,381	19.93
2/13/2025	19.86	20.27	19.70	20.01	1,007,129	20.01
2/12/2025	19.53	19.95	19.39	19.69	1,038,992	19.69
2/11/2025	19.23	19.87	19.18	19.82	528,570	19.82
2/10/2025	18.93	19.40	18.86	19.35	390,688	19.35
2/07/2025	19.04	19.15	18.71	18.99	842,715	18.99
2/06/2025	19.30	19.30	18.75	18.99	606,839	18.99
2/05/2025	19.10	19.33	18.98	19.32	258,070	19.32
2/04/2025	18.72	19.13	18.63	19.10	333,346	19.10
2/03/2025	18.69	18.82	18.37	18.81	661,069	18.81
1/31/2025	18.63	19.04	18.56	18.90	717,509	18.90
1/30/2025	18.76	18.91	18.59	18.75	362,994	18.75
1/29/2025	18.81	18.91	18.43	18.64	383,291	18.64
1/28/2025	18.88	19.11	18.75	18.82	361,094	18.82
1/27/2025	18.35	19.04	18.35	18.93	559,931	18.93
1/24/2025	18.30	18.56	18.22	18.48	401,776	18.48
1/23/2025	18.59	19.17	18.30	18.42	526,159	18.42
1/22/2025	18.84	18.89	18.51	18.57	446,910	18.57
1/21/2025	18.77	19.07	18.68	18.89	676,662	18.89
1/17/2025	18.48	18.61	18.35	18.60	347,466	18.60
1/16/2025	18.08	18.34	17.93	18.23	316,115	18.23
1/15/2025	17.59	18.25	17.57	18.16	598,794	18.16
1/14/2025	17.46	17.56	17.21	17.21	630,891	17.21
1/13/2025	17.29	17.63	17.16	17.48	826,171	17.48
1/10/2025	17.24	17.57	16.91	17.45	714,249	17.45
1/08/2025	17.79	17.91	17.35	17.46	869,297	17.46
1/07/2025	18.11	18.21	17.85	17.91	455,312	17.91
1/06/2025	18.40	18.56	17.90	17.92	565,369	17.92
1/03/2025	18.46	18.55	18.17	18.43	354,079	18.43