Indicators

Markets:

News

First Advantage Corporation - Common Stock (NQ:FA)

12.76 -0.29 (-2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	12.84	12.94	12.62	12.76	772,415	-0.29(-2.22%)
Apr 29, 2026	12.97	13.27	12.89	13.05	858,806	+0.00(+0.00%)
Apr 28, 2026	12.72	13.12	12.53	13.05	1,063,953	+0.47(+3.74%)
Apr 27, 2026	12.41	12.90	12.41	12.58	1,769,884	+0.12(+0.96%)
Apr 24, 2026	12.19	12.48	12.07	12.46	740,235	+0.17(+1.38%)
Apr 23, 2026	13.06	13.06	12.23	12.29	1,288,828	-0.86(-6.54%)
Apr 22, 2026	13.45	13.58	13.09	13.15	1,239,677	-0.10(-0.75%)
Apr 21, 2026	12.68	13.33	12.58	13.25	949,952	+0.64(+5.08%)
Apr 20, 2026	12.62	12.93	12.43	12.61	1,235,682	+0.10(+0.80%)
Apr 17, 2026	12.07	12.87	12.07	12.51	1,223,057	+0.43(+3.56%)
Apr 16, 2026	11.88	12.24	11.87	12.08	831,048	+0.24(+2.03%)
Apr 15, 2026	12.05	12.27	11.79	11.84	805,190	-0.20(-1.66%)
Apr 14, 2026	11.64	12.12	11.59	12.04	819,474	+0.39(+3.39%)
Apr 13, 2026	10.86	11.67	10.85	11.64	712,680	+0.71(+6.54%)
Apr 10, 2026	11.10	11.15	10.64	10.93	1,119,552	-0.22(-1.97%)
Apr 09, 2026	11.17	11.34	10.63	11.15	875,603	-0.14(-1.24%)
Apr 08, 2026	11.68	11.80	11.22	11.29	958,186	+0.01(+0.09%)
Apr 07, 2026	11.14	11.41	10.98	11.28	911,669	+0.09(+0.80%)
Apr 06, 2026	11.14	11.31	11.00	11.19	876,236	-0.04(-0.36%)
Apr 02, 2026	10.98	11.48	10.81	11.23	939,324	+0.05(+0.45%)
Apr 01, 2026	11.97	11.97	11.15	11.18	1,093,597	-0.58(-4.93%)
Mar 31, 2026	11.59	11.94	11.52	11.76	1,180,985	+0.32(+2.80%)
Mar 30, 2026	11.26	11.71	11.21	11.44	968,563	+0.29(+2.60%)
Mar 27, 2026	11.13	11.32	10.44	11.15	898,123	-0.14(-1.24%)
Mar 26, 2026	11.28	11.44	11.05	11.29	662,324	+0.06(+0.53%)
Mar 25, 2026	11.41	11.45	10.67	11.23	738,684	+0.10(+0.90%)
Mar 24, 2026	11.25	11.44	10.89	11.13	859,436	-0.14(-1.24%)
Mar 23, 2026	11.04	11.49	10.79	11.27	1,304,562	+0.58(+5.43%)
Mar 20, 2026	11.01	11.15	10.63	10.69	2,278,585	-0.28(-2.55%)
Mar 19, 2026	10.60	11.28	10.60	10.97	1,285,380	+0.32(+3.00%)
Mar 18, 2026	10.49	10.82	10.35	10.65	1,442,733	-0.03(-0.28%)
Mar 17, 2026	10.49	10.89	10.46	10.68	1,380,352	+0.37(+3.59%)
Mar 16, 2026	10.94	10.94	10.28	10.31	1,529,759	-0.56(-5.15%)
Mar 13, 2026	11.01	11.37	10.84	10.87	991,608	-0.19(-1.72%)
Mar 12, 2026	11.01	11.55	11.00	11.06	1,042,660	-0.16(-1.43%)
Mar 11, 2026	11.50	11.75	11.02	11.22	1,386,394	-0.30(-2.60%)
Mar 10, 2026	11.44	11.71	11.06	11.52	1,738,852	-0.11(-0.95%)
Mar 09, 2026	11.83	11.95	11.27	11.63	1,714,222	-0.43(-3.57%)
Mar 06, 2026	12.37	12.46	11.95	12.06	1,712,928	-0.10(-0.82%)
Mar 05, 2026	12.16	12.63	12.09	12.16	1,384,515	-0.06(-0.49%)
Mar 04, 2026	12.32	12.78	12.00	12.22	1,638,063	+0.39(+3.30%)
Mar 03, 2026	11.66	11.97	11.49	11.83	1,443,645	+0.07(+0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.