Daily trading records
First Advantage Stock Price on May 26, 2026
Direct answer
First Advantage closed at $15.29 on May 26, 2026.
The open was $15.39, the high was $15.49 and the low was $15.11.
Volume was 613,260. The change from the prior close was -$0.13 (-0.84%).
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 February 27, 2026 through May 26, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
0.00%
From the May 18, 2026 close of $15.29 to $15.29 on May 26, 2026.
20-session performance
+21.54%
From the April 27, 2026 close of $12.58 to $15.29 on May 26, 2026.
60-session performance
+32.84%
From the February 27, 2026 close of $11.51 to $15.29 on May 26, 2026.
Verified data
- Open
- $15.39
- High
- $15.49
- Low
- $15.11
- Close
- $15.29
- Volume
- 613,260
- Prior-close change
- -$0.13 (-0.84%)
Explore related company data
Read the frequently asked questions.
What was First Advantage's closing price on May 26, 2026?
First Advantage closed at $15.29 on May 26, 2026.
What were First Advantage's open, high and low on May 26, 2026?
The open was $15.39, the high was $15.49 and the low was $15.11.
How much did First Advantage change from the prior close on May 26, 2026?
The change from the prior close was -$0.13 (-0.84%).
What was First Advantage's volume on May 26, 2026?
Trading volume was 613,260 shares.
What is the source for First Advantage's daily prices?
Daily aggregate prices are provided by Polygon.