First Advantage CorporationFANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.53 | $13.89 | $13.36 | $13.80 | 151,991 |
| 1/30/2026 | $12.93 | $13.58 | $12.85 | $13.50 | 1.07M |
| 1/29/2026 | $12.92 | $13.06 | $12.68 | $13.05 | 497,919 |
| 1/28/2026 | $13.38 | $13.41 | $12.65 | $12.91 | 836,369 |
| 1/27/2026 | $14.22 | $14.22 | $13.25 | $13.43 | 682,300 |
| 1/26/2026 | $14.15 | $14.53 | $14.02 | $14.10 | 450,729 |
| 1/23/2026 | $14.67 | $14.78 | $14.11 | $14.15 | 312,900 |
| 1/22/2026 | $14.41 | $14.88 | $14.40 | $14.79 | 380,413 |
| 1/21/2026 | $14.18 | $14.71 | $14.16 | $14.33 | 566,543 |
| 1/20/2026 | $15.02 | $15.02 | $14.09 | $14.15 | 472,218 |
| 1/16/2026 | $14.95 | $15.16 | $14.50 | $15.08 | 479,900 |
| 1/15/2026 | $14.86 | $15.11 | $14.54 | $14.95 | 522,100 |
| 1/14/2026 | $14.85 | $14.94 | $14.48 | $14.86 | 595,600 |
| 1/13/2026 | $15.55 | $15.58 | $14.76 | $14.80 | 588,363 |
| 1/12/2026 | $15.66 | $15.79 | $15.43 | $15.50 | 544,138 |
| 1/9/2026 | $15.83 | $16.22 | $15.68 | $15.72 | 617,500 |
| 1/8/2026 | $15.02 | $15.91 | $14.94 | $15.71 | 544,217 |
| 1/7/2026 | $15.21 | $15.32 | $15.07 | $15.21 | 404,100 |
| 1/6/2026 | $14.78 | $15.27 | $14.65 | $15.12 | 433,246 |
| 1/5/2026 | $14.22 | $15.15 | $14.22 | $14.92 | 572,946 |
| 1/2/2026 | $14.47 | $14.56 | $14.17 | $14.25 | 594,400 |
| 12/31/2025 | $15.08 | $15.08 | $14.49 | $14.53 | 539,300 |
| 12/30/2025 | $15.33 | $15.43 | $14.90 | $14.92 | 468,026 |
| 12/29/2025 | $15.49 | $15.61 | $15.08 | $15.35 | 496,100 |
| 12/26/2025 | $15.32 | $15.71 | $15.00 | $15.53 | 455,900 |
| 12/24/2025 | $15.28 | $15.37 | $15.20 | $15.32 | 132,601 |
| 12/23/2025 | $15.38 | $15.38 | $15.12 | $15.28 | 300,202 |
| 12/22/2025 | $15.23 | $15.65 | $15.11 | $15.43 | 550,900 |
| 12/19/2025 | $15.21 | $15.36 | $14.90 | $15.20 | 786,510 |
| 12/18/2025 | $14.92 | $15.31 | $14.81 | $15.26 | 700,449 |
| 12/17/2025 | $14.65 | $15.29 | $14.47 | $14.79 | 607,300 |
| 12/16/2025 | $14.95 | $15.32 | $14.65 | $14.69 | 896,892 |
| 12/15/2025 | $14.66 | $15.06 | $14.45 | $15.02 | 735,689 |
| 12/12/2025 | $14.62 | $14.75 | $14.48 | $14.53 | 508,100 |
| 12/11/2025 | $14.23 | $14.65 | $14.22 | $14.57 | 715,616 |
| 12/10/2025 | $13.59 | $14.18 | $13.59 | $14.14 | 703,000 |
| 12/9/2025 | $13.63 | $13.80 | $13.57 | $13.64 | 313,000 |
| 12/8/2025 | $13.84 | $13.86 | $13.57 | $13.66 | 632,800 |
| 12/5/2025 | $13.83 | $14.04 | $13.61 | $13.83 | 425,315 |
| 12/4/2025 | $13.89 | $13.97 | $13.65 | $13.89 | 471,512 |
| 12/3/2025 | $13.53 | $13.99 | $13.47 | $13.92 | 537,840 |
| 12/2/2025 | $13.99 | $13.99 | $13.49 | $13.50 | 624,745 |
| 12/1/2025 | $13.66 | $14.02 | $13.61 | $13.97 | 621,736 |
| 11/28/2025 | $13.88 | $13.92 | $13.71 | $13.88 | 266,300 |
| 11/26/2025 | $13.94 | $14.00 | $13.71 | $13.82 | 550,326 |
| 11/25/2025 | $13.68 | $14.21 | $13.49 | $14.02 | 578,009 |
| 11/24/2025 | $13.58 | $13.70 | $13.18 | $13.61 | 798,239 |
| 11/21/2025 | $12.75 | $13.95 | $12.59 | $13.64 | 1.61M |
| 11/20/2025 | $12.53 | $13.00 | $12.35 | $12.75 | 1.36M |
| 11/19/2025 | $12.16 | $12.47 | $11.95 | $12.38 | 977,849 |
| 11/18/2025 | $12.47 | $12.57 | $12.15 | $12.17 | 851,400 |
| 11/17/2025 | $13.13 | $13.14 | $12.48 | $12.50 | 666,087 |
| 11/14/2025 | $13.05 | $13.29 | $12.70 | $13.19 | 570,414 |
| 11/13/2025 | $13.22 | $13.55 | $13.04 | $13.13 | 555,200 |
| 11/12/2025 | $13.26 | $13.60 | $13.01 | $13.35 | 756,200 |
| 11/11/2025 | $13.17 | $13.48 | $13.05 | $13.29 | 902,313 |
| 11/10/2025 | $13.38 | $13.71 | $12.89 | $13.18 | 1.10M |
| 11/7/2025 | $13.67 | $13.67 | $13.09 | $13.31 | 1.07M |
| 11/6/2025 | $14.17 | $14.79 | $13.36 | $13.80 | 1.96M |
| 11/5/2025 | $12.78 | $13.21 | $12.65 | $12.93 | 1.06M |
| 11/4/2025 | $12.25 | $12.93 | $12.25 | $12.85 | 1.09M |