First Advantage Corporation - Common Stock (FA)

19.32Last Price

0.00 (0.00%)Change

First Advantage Corp is a leading provider of background screening and verification services, focused on helping organizations make informed hiring decisions and mitigate risk

The company offers a comprehensive suite of solutions that includes criminal record checks, employment verifications, identity verification, and drug testing, among others. By leveraging advanced technology and data analytics, First Advantage aims to streamline the hiring process for employers while ensuring compliance with relevant laws and regulations. Their services cater to various industries, enhancing workforce safety and integrity through reliable and timely background information.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	18.88	717,509	18.88
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
1/02/2025	18.79	19.00	18.37	18.43	348,017	18.43
12/31/2024	18.68	0.00	18.73	18.73	0	18.73
12/30/2024	18.53	18.79	18.23	18.68	444,919	18.68
12/27/2024	18.79	19.00	18.54	18.65	253,930	18.65
12/26/2024	18.53	18.95	18.50	18.91	218,429	18.91
12/24/2024	18.38	18.65	18.34	18.64	126,129	18.64
12/23/2024	18.48	18.50	18.22	18.35	410,587	18.35
12/20/2024	18.30	18.88	18.29	18.48	1,696,100	18.48
12/19/2024	19.29	19.51	18.40	18.59	697,323	18.59
12/18/2024	19.43	19.92	19.12	19.25	1,524,317	19.25
12/17/2024	19.03	19.37	18.93	19.33	1,384,073	19.33
12/16/2024	19.31	19.52	19.11	19.18	704,219	19.18
12/13/2024	19.45	19.69	19.30	19.34	678,048	19.34
12/12/2024	19.78	19.89	19.50	19.53	463,576	19.53
12/11/2024	20.00	20.15	19.80	19.81	800,916	19.81
12/10/2024	19.96	20.36	19.55	19.65	1,332,059	19.65
12/09/2024	19.92	20.09	19.69	20.00	1,294,560	20.00
12/06/2024	19.85	20.01	19.74	19.82	699,480	19.82
12/05/2024	19.78	19.86	19.55	19.77	762,288	19.77
12/04/2024	20.03	20.32	19.63	19.77	1,611,625	19.77
12/03/2024	19.37	19.95	19.30	19.89	1,209,128	19.89
12/02/2024	19.34	19.44	19.01	19.37	1,341,157	19.37
11/29/2024	19.41	19.53	19.21	19.23	454,602	19.23
11/27/2024	19.87	19.98	19.24	19.28	567,523	19.28
11/26/2024	19.85	20.00	19.49	19.73	1,173,803	19.73
11/25/2024	19.18	20.06	19.05	19.89	2,493,810	19.89
11/22/2024	18.67	19.11	18.50	19.10	766,962	19.10
11/21/2024	18.42	18.68	18.27	18.55	520,284	18.55
11/20/2024	17.79	18.30	17.61	18.25	974,561	18.25
11/19/2024	17.18	17.64	17.10	17.61	714,056	17.61
11/18/2024	17.65	17.65	17.29	17.32	1,030,757	17.32
11/15/2024	18.05	18.16	17.33	17.50	1,254,771	17.50
11/14/2024	17.96	18.19	17.51	17.85	1,167,644	17.85
11/13/2024	18.60	19.12	17.99	18.02	1,697,417	18.02
11/12/2024	20.79	20.79	18.40	18.58	2,751,242	18.58
11/11/2024	18.47	18.64	18.35	18.57	965,858	18.57
11/08/2024	18.70	18.83	18.39	18.48	1,094,777	18.48
11/07/2024	18.55	18.81	18.36	18.70	1,135,309	18.70
11/06/2024	17.75	18.48	17.59	18.45	2,952,949	18.45