Daily trading records

First Advantage Historical Stock Prices by Trading Day

First Advantage daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for First Advantage.

The verified trading-day record runs from May 28, 2026 through August 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Advantage email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Advantage's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through August 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.15%

From the August 14, 2026 close of $21.58 to $20.90 on August 21, 2026.

20-session performance

+6.42%

From the July 24, 2026 close of $19.64 to $20.90 on August 21, 2026.

60-session performance

+36.16%

From the May 27, 2026 close of $15.35 to $20.90 on August 21, 2026.

First Advantage Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.28$21.36$20.74$20.901,561,017-$0.33 (-1.55%)
$20.95$21.36$20.95$21.231,149,502+$0.09 (+0.43%)
$20.95$21.73$20.95$21.141,517,052+$0.19 (+0.91%)
$20.39$21.04$20.3812$20.951,470,937+$0.65 (+3.20%)
$21.35$21.67$20.10$20.302,600,068-$1.28 (-5.93%)
$22.15$22.34$21.42$21.583,465,247-$0.62 (-2.79%)
$21.22$22.26$21.14$22.206,795,197+$1.21 (+5.76%)
$21.02$21.37$20.755$20.991,987,656-$0.18 (-0.85%)
$21.14$21.515$20.06$21.179,086,744-$2.42 (-10.26%)
$23.77$23.95$23.00$23.592,954,960-$0.42 (-1.75%)
$24.45$25.15$23.99$24.012,577,954-$0.11 (-0.46%)
$22.155$24.58$21.46$24.124,725,747+$3.56 (+17.32%)
$20.65$20.86$20.101$20.561,599,328-$0.08 (-0.39%)
$20.05$20.67$20.05$20.64907,040+$0.25 (+1.23%)
$20.13$21.17$19.685$20.391,107,458+$0.55 (+2.77%)
$19.73$19.93$19.41$19.842,291,084-$0.21 (-1.05%)
$21.26$21.26$19.84$20.052,003,383-$1.46 (-6.79%)
$20.37$21.86$20.37$21.511,824,590+$0.63 (+3.02%)
$20.25$20.96$20.25$20.881,191,872+$0.87 (+4.35%)
$19.78$20.31$19.66$20.011,760,717+$0.37 (+1.88%)
$19.25$19.79$19.19$19.64984,882+$0.46 (+2.40%)
$19.77$19.796$19.045$19.181,618,640-$0.78 (-3.91%)
$21.23$21.355$19.69$19.961,981,388-$1.16 (-5.49%)
$21.89$22.23$21.025$21.121,505,318-$1.18 (-5.29%)
$22.465$22.47$21.70$22.304,128,448-$0.05 (-0.22%)
$22.06$22.78$21.96$22.352,050,353+$0.04 (+0.18%)
$21.67$22.5032$21.38$22.311,891,078+$1.14 (+5.38%)
$21.36$21.811$20.595$21.174,025,200+$0.02 (+0.09%)
$20.23$21.19$19.91$21.151,058,326+$0.57 (+2.77%)
$19.83$20.84$19.83$20.581,589,433+$1.04 (+5.32%)
$19.66$19.70$19.16$19.541,068,244+$0.14 (+0.72%)
$19.60$19.63$19.22$19.401,051,672-$0.30 (-1.52%)
$20.01$20.15$19.56$19.701,747,603-$0.36 (-1.79%)
$20.03$20.52$19.96$20.061,708,653-$0.09 (-0.45%)
$20.55$20.97$20.13$20.151,950,815-$0.38 (-1.85%)
$19.08$20.59$18.935$20.532,115,111+$1.635 (+8.65%)
$17.99$19.015$17.95$18.8951,568,015+$0.845 (+4.68%)
$18.05$18.12$17.53$18.051,534,585-$0.07 (-0.39%)
$17.73$18.17$17.505$18.122,175,828+$0.30 (+1.68%)
$16.63$17.87$16.63$17.823,809,450+$1.06 (+6.32%)
$16.72$17.07$16.455$16.761,179,134+$0.04 (+0.24%)
$16.60$17.265$16.55$16.721,291,136+$0.16 (+0.97%)
$16.22$16.655$16.165$16.561,580,012+$0.43 (+2.67%)
$16.10$16.305$15.82$16.131,575,593+$0.06 (+0.37%)
$15.96$16.09$15.535$16.072,148,773+$0.28 (+1.77%)
$16.70$17.10$15.74$15.792,621,876-$0.92 (-5.51%)
$16.91$17.21$16.28$16.712,831,758-$0.28 (-1.65%)
$16.78$17.25$16.48$16.9913,837,199+$0.50 (+3.03%)
$16.47$16.92$16.1475$16.493,635,417+$0.93 (+5.98%)
$15.84$15.99$15.45$15.56603,583-$0.28 (-1.77%)
$15.91$16.24$15.72$15.84691,129-$0.07 (-0.44%)
$15.85$16.19$15.575$15.91570,946+$0.15 (+0.95%)
$15.69$15.99$15.52$15.76508,333-$0.12 (-0.76%)
$15.47$15.91$15.47$15.88646,580+$0.11 (+0.70%)
$16.32$16.61$15.75$15.77767,903-$0.25 (-1.56%)
$16.34$16.34$15.69$16.02812,561-$0.40 (-2.44%)
$16.67$17.01$16.22$16.42730,341-$0.65 (-3.81%)
$16.00$17.08$16.00$17.07939,316+$1.07 (+6.69%)
$15.85$16.23$15.7354$16.00805,493+$0.10 (+0.63%)
$15.38$16.00$14.74$15.90606,733+$0.55 (+3.58%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Advantage company profile.Review First Advantage valuation and profitability metrics.Review First Advantage analyst price targets.

Read the frequently asked questions.

What is First Advantage's latest verified closing price?

First Advantage closed at $20.90 on August 21, 2026.

What period does First Advantage's price history cover?

The page shows 60 verified sessions from May 28, 2026 through August 21, 2026.

What data is included in First Advantage's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Advantage's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Advantage's daily prices?

Daily aggregate prices are provided by Polygon.