Historical Prices for First Advantage Cp Cl A (FADV)

Symbol:

Historical Data for First Advantage Corp. (FADV)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/28/08	16.48	16.96	16.11	16.92	35,958	0.44	2.67%
8/27/08	16.42	16.88	15.92	16.48	54,690	–	–
8/26/08	15.60	16.50	15.60	16.48	59,262	0.98	6.32%
8/25/08	15.25	15.87	15.075	15.50	60,755	0.22	1.44%
8/22/08	15.12	15.55	14.98	15.28	41,767	0.31	2.07%
8/21/08	15.21	15.49	14.61	14.97	71,958	-0.48	-3.11%
8/20/08	15.21	15.56	14.99	15.45	39,398	0.27	1.78%
8/19/08	15.68	15.80	15.10	15.18	88,152	-0.64	-4.05%
8/18/08	15.06	15.89	15.06	15.82	50,878	0.74	4.91%
8/15/08	15.12	15.8399	14.70	15.08	80,328	0.07	0.47%
8/14/08	14.60	15.07	14.25	15.01	609,303	0.36	2.46%
8/13/08	14.35	14.99	14.35	14.65	29,830	0.26	1.81%
8/12/08	14.98	15.085	14.26	14.39	52,740	-0.67	-4.45%
8/11/08	14.99	15.245	14.86	15.06	175,005	0.07	0.47%
8/8/08	14.55	15.09	14.05	14.99	67,934	0.50	3.45%
8/7/08	14.87	15.25	14.31	14.49	113,834	-0.54	-3.59%
8/6/08	14.90	15.88	14.90	15.03	87,846	0.03	0.20%
8/5/08	14.60	15.42	14.08	15.00	91,230	0.69	4.82%
8/4/08	14.59	14.83	13.77	14.31	137,629	-0.26	-1.78%
8/1/08	15.25	15.47	14.53	14.57	33,691	-0.59	-3.89%
7/31/08	15.45	15.45	14.82	15.16	97,680	-0.54	-3.44%
7/30/08	17.22	17.63	15.60	15.70	88,069	-1.41	-8.24%
7/29/08	16.33	17.23	15.94	17.11	104,558	-0.22	-1.27%
7/28/08	18.34	18.34	17.28	17.33	46,236	-0.85	-4.68%
7/25/08	18.20	18.47	17.85	18.18	32,717	0.02	0.11%
7/24/08	17.76	18.45	17.76	18.16	29,049	0.39	2.19%
7/23/08	18.20	18.75	17.56	17.77	35,073	-0.52	-2.84%
7/22/08	16.43	18.29	16.42	18.29	36,663	1.74	10.51%
7/21/08	16.54	17.44	16.54	16.55	23,570	0.13	0.79%
7/18/08	17.22	17.22	15.65	16.42	46,621	-0.76	-4.42%
7/17/08	16.83	17.24	15.84	17.18	42,708	0.37	2.20%
7/16/08	15.98	16.83	15.87	16.81	66,075	0.78	4.87%
7/15/08	15.32	16.60	15.26	16.03	47,641	0.63	4.09%
7/14/08	15.90	16.55	15.29	15.40	45,339	-0.86	-5.29%
7/11/08	15.90	16.59	15.87	16.26	54,478	0.03	0.18%
7/10/08	15.92	16.75	15.85	16.23	62,646	0.33	2.08%
7/9/08	16.45	16.45	15.75	15.90	27,201	-0.51	-3.11%
7/8/08	15.41	16.77	15.41	16.41	92,316	1.04	6.77%
7/7/08	16.34	16.64	15.12	15.37	72,212	-0.43	-2.72%
7/3/08	15.67	16.05	15.37	15.80	23,180	0.22	1.41%
7/2/08	16.40	16.40	15.22	15.58	71,590	-0.86	-5.23%
7/1/08	15.63	16.52	15.15	16.44	135,188	0.59	3.72%
6/30/08	15.07	16.32	15.03	15.85	124,876	0.73	4.83%
6/27/08	16.07	16.11	15.1137	15.12	519,385	-1.00	-6.20%
6/26/08	17.24	17.24	16.11	16.12	118,268	-1.37	-7.83%
6/25/08	17.23	17.88	17.00	17.49	76,469	0.25	1.45%
6/24/08	17.48	17.51	16.90	17.24	39,617	-0.24	-1.37%
6/23/08	17.95	18.51	17.47	17.48	38,887	-0.42	-2.35%
6/20/08	17.84	18.68	17.62	17.90	111,500	-0.37	-2.03%
6/19/08	17.67	18.30	17.46	18.27	99,909	0.59	3.34%
6/18/08	17.63	17.90	17.58	17.68	43,829	-0.03	-0.17%
6/17/08	18.30	18.30	17.71	17.71	33,552	-0.49	-2.69%
6/16/08	17.96	18.21	17.48	18.20	51,965	0.24	1.34%
6/13/08	17.71	18.43	17.54	17.96	71,109	0.33	1.87%
6/12/08	17.69	18.38	17.46	17.63	42,070	0.07	0.40%
6/11/08	18.40	18.86	17.56	17.56	56,547	-0.90	-4.88%
6/10/08	18.25	18.84	18.01	18.46	55,129	0.22	1.21%
6/9/08	19.09	19.09	18.22	18.24	80,061	-0.76	-4.00%
6/6/08	19.40	19.50	19.00	19.00	43,476	-0.70	-3.55%
6/5/08	19.52	19.86	19.30	19.70	80,399	0.18	0.92%
6/4/08	19.52	19.69	19.07	19.52	72,994	-0.04	-0.20%
6/3/08	20.06	20.25	19.07	19.56	191,062	-0.51	-2.54%
6/2/08	19.99	20.90	19.57	20.07	73,426	–	–
5/30/08	20.18	20.38	19.21	20.07	53,223	-0.06	-0.30%