Daily trading records
First Advantage Stock Price on May 28, 2026
Direct answer
First Advantage closed at $15.90 on May 28, 2026.
The open was $15.38, the high was $16.00 and the low was $14.74.
Volume was 606,733. The change from the prior close was +$0.55 (+3.58%).
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 March 3, 2026 through May 28, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
+4.06%
From the May 20, 2026 close of $15.28 to $15.90 on May 28, 2026.
20-session performance
+21.84%
From the April 29, 2026 close of $13.05 to $15.90 on May 28, 2026.
60-session performance
+34.40%
From the March 3, 2026 close of $11.83 to $15.90 on May 28, 2026.
Verified data
- Open
- $15.38
- High
- $16.00
- Low
- $14.74
- Close
- $15.90
- Volume
- 606,733
- Prior-close change
- +$0.55 (+3.58%)
Explore related company data
Read the frequently asked questions.
What was First Advantage's closing price on May 28, 2026?
First Advantage closed at $15.90 on May 28, 2026.
What were First Advantage's open, high and low on May 28, 2026?
The open was $15.38, the high was $16.00 and the low was $14.74.
How much did First Advantage change from the prior close on May 28, 2026?
The change from the prior close was +$0.55 (+3.58%).
What was First Advantage's volume on May 28, 2026?
Trading volume was 606,733 shares.
What is the source for First Advantage's daily prices?
Daily aggregate prices are provided by Polygon.