5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-24.00%
6 MONTH PERFORMANCE
-31.28%
YEAR-TO-DATE PERFORMANCE
-27.28%
1 YEAR PERFORMANCE
-12.75%
First Advantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $14.21 | $13.62 (-4.15%) | $14.32 | $13.45 | 2.37 M | $2.22 B |
| 04/03/2025 | $14.44 | $14.68 (1.66%) | $14.80 | $14.06 | 2.90 M | $2.39 B |
| 04/02/2025 | $14.30 | $14.87 (3.99%) | $14.89 | $14.30 | 2.38 M | $2.42 B |
| 04/01/2025 | $14.02 | $14.43 (2.92%) | $14.53 | $13.93 | 2.29 M | $2.35 B |
| 03/31/2025 | $13.80 | $14.09 (2.1%) | $14.14 | $13.67 | 1.85 M | $2.29 B |
| 03/28/2025 | $14.18 | $13.93 (-1.76%) | $14.20 | $13.83 | 1.08 M | $2.27 B |
| 03/27/2025 | $14.19 | $14.22 (0.21%) | $14.52 | $13.94 | 1.29 M | $2.31 B |
| 03/26/2025 | $14.05 | $14.21 (1.14%) | $14.25 | $13.88 | 900,600 | $2.31 B |
| 03/25/2025 | $14.07 | $14.01 (-0.43%) | $14.14 | $13.90 | 645,300 | $2.28 B |
| 03/24/2025 | $13.71 | $14.00 (2.12%) | $14.11 | $13.66 | 803,000 | $2.28 B |
| 03/21/2025 | $13.92 | $13.51 (-2.95%) | $13.96 | $13.49 | 1.26 M | $2.20 B |
| 03/20/2025 | $13.68 | $13.95 (1.97%) | $13.95 | $13.50 | 1.09 M | $2.27 B |
| 03/19/2025 | $13.50 | $13.81 (2.3%) | $13.96 | $13.40 | 1.21 M | $2.25 B |
| 03/18/2025 | $13.39 | $13.45 (0.45%) | $13.45 | $12.99 | 1.21 M | $2.19 B |
| 03/17/2025 | $13.02 | $13.40 (2.92%) | $13.47 | $13.02 | 674,407 | $2.18 B |
| 03/14/2025 | $12.75 | $13.09 (2.67%) | $13.14 | $12.66 | 666,231 | $2.13 B |
| 03/13/2025 | $12.82 | $12.66 (-1.25%) | $12.90 | $12.55 | 838,300 | $2.06 B |
| 03/12/2025 | $13.04 | $12.71 (-2.53%) | $13.27 | $12.71 | 1.43 M | $2.07 B |
| 03/11/2025 | $13.09 | $13.00 (-0.69%) | $13.18 | $12.73 | 1.60 M | $2.12 B |
| 03/10/2025 | $13.41 | $13.05 (-2.68%) | $13.50 | $13.00 | 1.32 M | $2.12 B |
| 03/07/2025 | $13.39 | $13.34 (-0.37%) | $13.72 | $12.90 | 2.09 M | $2.17 B |
| 03/06/2025 | $13.84 | $13.42 (-3.03%) | $14.00 | $13.23 | 1.74 M | $2.18 B |
| 03/05/2025 | $13.78 | $14.03 (1.81%) | $14.10 | $13.20 | 1.76 M | $2.28 B |
| 03/04/2025 | $13.97 | $13.80 (-1.22%) | $14.28 | $13.77 | 1.98 M | $2.25 B |
| 03/03/2025 | $14.91 | $14.23 (-4.56%) | $15.34 | $14.19 | 2.03 M | $2.32 B |
| 02/28/2025 | $16.12 | $14.96 (-7.2%) | $16.34 | $14.70 | 2.92 M | $2.44 B |
| 02/27/2025 | $17.21 | $16.27 (-5.46%) | $17.25 | $15.29 | 2.62 M | $2.65 B |
| 02/26/2025 | $18.72 | $18.58 (-0.75%) | $18.94 | $18.53 | 815,300 | $3.02 B |
| 02/25/2025 | $18.31 | $18.82 (2.79%) | $19.16 | $18.23 | 962,100 | $3.06 B |
| 02/24/2025 | $18.35 | $18.28 (-0.38%) | $18.40 | $17.93 | 621,600 | $2.98 B |
| 02/21/2025 | $18.84 | $18.24 (-3.18%) | $18.87 | $18.11 | 758,808 | $2.63 B |
| 02/20/2025 | $18.87 | $18.74 (-0.69%) | $18.98 | $18.66 | 736,200 | $2.70 B |
| 02/19/2025 | $19.38 | $18.91 (-2.43%) | $19.38 | $18.70 | 1.01 M | $2.72 B |
| 02/18/2025 | $19.89 | $19.58 (-1.56%) | $19.92 | $19.44 | 997,100 | $2.82 B |
| 02/14/2025 | $20.08 | $19.93 (-0.75%) | $20.24 | $19.79 | 564,400 | $2.87 B |
| 02/13/2025 | $19.86 | $20.01 (0.76%) | $20.27 | $19.70 | 1.01 M | $2.88 B |
| 02/12/2025 | $19.53 | $19.69 (0.82%) | $19.95 | $19.39 | 1.04 M | $2.84 B |
| 02/11/2025 | $19.23 | $19.82 (3.07%) | $19.87 | $19.18 | 528,600 | $2.86 B |
| 02/10/2025 | $18.93 | $19.35 (2.22%) | $19.40 | $18.86 | 390,700 | $2.79 B |
| 02/07/2025 | $19.04 | $18.99 (-0.26%) | $19.15 | $18.71 | 842,715 | $2.74 B |
| 02/06/2025 | $19.30 | $18.99 (-1.61%) | $19.30 | $18.75 | 606,839 | $2.74 B |
| 02/05/2025 | $19.10 | $19.32 (1.15%) | $19.33 | $18.98 | 258,100 | $2.78 B |
| 02/04/2025 | $18.72 | $19.10 (2.03%) | $19.13 | $18.63 | 333,346 | $2.75 B |
| 02/03/2025 | $18.69 | $18.81 (0.64%) | $18.82 | $18.37 | 661,100 | $2.71 B |
| 01/31/2025 | $18.63 | $18.88 (1.34%) | $19.04 | $18.56 | 717,509 | $2.72 B |
| 01/30/2025 | $18.76 | $18.75 (-0.05%) | $18.91 | $18.59 | 363,000 | $2.70 B |
| 01/29/2025 | $18.81 | $18.64 (-0.9%) | $18.91 | $18.43 | 383,300 | $2.69 B |
| 01/28/2025 | $18.88 | $18.82 (-0.32%) | $19.11 | $18.75 | 361,100 | $2.71 B |
| 01/27/2025 | $18.35 | $18.93 (3.16%) | $19.04 | $18.35 | 559,956 | $2.73 B |
| 01/24/2025 | $18.30 | $18.48 (0.98%) | $18.56 | $18.22 | 401,800 | $2.66 B |
| 01/23/2025 | $18.59 | $18.42 (-0.91%) | $19.17 | $18.30 | 526,200 | $2.65 B |
| 01/22/2025 | $18.84 | $18.57 (-1.43%) | $18.89 | $18.51 | 446,910 | $2.68 B |
| 01/21/2025 | $18.77 | $18.89 (0.64%) | $19.07 | $18.68 | 676,700 | $2.72 B |
| 01/17/2025 | $18.48 | $18.60 (0.65%) | $18.61 | $18.35 | 347,500 | $2.68 B |
| 01/16/2025 | $18.08 | $18.23 (0.83%) | $18.35 | $17.93 | 316,115 | $2.63 B |
| 01/15/2025 | $17.59 | $18.16 (3.24%) | $18.25 | $17.57 | 598,800 | $2.62 B |
| 01/14/2025 | $17.46 | $17.21 (-1.43%) | $17.56 | $17.21 | 630,903 | $2.48 B |
| 01/13/2025 | $17.29 | $17.48 (1.1%) | $17.63 | $17.16 | 826,200 | $2.52 B |
| 01/10/2025 | $17.24 | $17.45 (1.22%) | $17.57 | $16.91 | 714,249 | $2.51 B |
| 01/08/2025 | $17.79 | $17.46 (-1.85%) | $17.92 | $17.35 | 869,300 | $2.52 B |
| 01/07/2025 | $18.11 | $17.91 (-1.1%) | $18.21 | $17.85 | 457,400 | $2.58 B |
| 01/06/2025 | $18.40 | $17.92 (-2.61%) | $18.56 | $17.90 | 565,400 | $2.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
