FA Historical Stock Prices & CSV Downloads

First Advantage Corporation (FA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	21.44	21.69	21.11	21.59	21.59	1,105,500
Oct 29, 2026	21.38	21.38	20.83	20.97	20.97	1,035,500
Oct 28, 2026	21.19	21.48	20.52	21.00	21.00	1,682,200
Oct 27, 2026	21.48	21.61	20.59	21.08	21.08	1,925,500
Oct 26, 2026	21.16	21.35	20.80	21.25	21.25	1,226,300
Oct 23, 2026	21.08	21.58	20.79	21.25	21.25	1,776,400
Oct 22, 2026	19.85	21.34	19.72	21.22	21.22	2,220,900
Oct 21, 2026	19.55	19.95	19.20	19.66	19.66	719,400
Oct 20, 2026	19.29	19.85	19.29	19.56	19.56	779,500
Oct 19, 2026	19.07	19.30	18.78	18.95	18.95	890,700
Oct 16, 2026	20.28	20.56	19.02	19.18	19.18	1,326,400
Oct 15, 2026	19.16	20.10	19.16	20.08	20.08	1,308,800
Oct 14, 2026	19.06	19.29	18.73	18.98	18.98	948,000
Oct 13, 2026	19.20	19.47	19.15	19.25	19.25	1,038,600
Oct 12, 2026	18.94	19.24	18.93	19.09	19.09	2,039,000
Oct 9, 2026	18.75	19.20	18.66	19.04	19.04	1,311,500
Oct 8, 2026	18.27	18.98	18.27	18.73	18.73	1,790,300
Oct 7, 2026	18.22	18.43	18.13	18.37	18.37	2,625,200
Oct 6, 2026	18.39	18.82	18.19	18.49	18.49	1,497,300
Oct 5, 2026	18.29	18.63	17.78	18.37	18.37	1,936,600
Oct 2, 2026	18.57	19.09	18.07	18.09	18.09	1,934,300
Oct 1, 2026	17.92	18.50	17.86	18.34	18.34	2,815,000
Sep 30, 2026	17.67	18.01	17.33	17.80	17.80	5,308,800
Sep 29, 2026	18.39	18.48	17.54	17.65	17.65	3,679,100
Sep 28, 2026	19.36	19.48	18.58	18.61	18.61	2,232,900

Historical stock data.