5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
-29.26%
3 MONTH PERFORMANCE
-21.49%
6 MONTH PERFORMANCE
-39.37%
YEAR-TO-DATE PERFORMANCE
-31.11%
1 YEAR PERFORMANCE
-46.58%
First Advantage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $9.57 | $10.00 (4.49%) | $10.12 | $9.47 | 137.17 K | |
| 02/19/2026 | $9.71 | $9.60 (-1.13%) | $9.78 | $9.36 | 1.10 M | $1.67 B |
| 02/18/2026 | $9.93 | $9.78 (-1.51%) | $9.93 | $9.56 | 760.70 K | $1.70 B |
| 02/17/2026 | $9.63 | $9.75 (1.25%) | $9.81 | $9.23 | 1.30 M | $1.69 B |
| 02/13/2026 | $10.50 | $9.49 (-9.62%) | $10.66 | $9.42 | 2.66 M | $1.65 B |
| 02/12/2026 | $10.98 | $10.50 (-4.37%) | $11.13 | $10.20 | 1.10 M | $1.82 B |
| 02/11/2026 | $11.34 | $10.97 (-3.26%) | $11.34 | $10.35 | 1.86 M | $1.90 B |
| 02/10/2026 | $11.19 | $11.14 (-0.45%) | $11.40 | $10.96 | 900.60 K | $1.93 B |
| 02/09/2026 | $11.90 | $11.24 (-5.55%) | $12.32 | $11.12 | 1.09 M | $1.95 B |
| 02/06/2026 | $12.35 | $11.94 (-3.32%) | $12.61 | $11.88 | 1.01 M | $2.07 B |
| 02/05/2026 | $13.20 | $12.18 (-7.73%) | $13.66 | $12.01 | 1.80 M | $2.11 B |
| 02/04/2026 | $12.68 | $13.13 (3.55%) | $13.50 | $12.36 | 993.70 K | $2.28 B |
| 02/03/2026 | $13.45 | $12.59 (-6.39%) | $13.78 | $12.38 | 1.32 M | $2.19 B |
| 02/02/2026 | $13.53 | $13.70 (1.26%) | $14.20 | $13.35 | 1.31 M | $2.38 B |
| 01/30/2026 | $12.93 | $13.50 (4.41%) | $13.58 | $12.85 | 1.07 M | $2.34 B |
| 01/29/2026 | $12.92 | $13.05 (1.01%) | $13.06 | $12.68 | 497.92 K | $2.26 B |
| 01/28/2026 | $13.38 | $12.91 (-3.51%) | $13.41 | $12.65 | 836.37 K | $2.24 B |
| 01/27/2026 | $14.22 | $13.43 (-5.56%) | $14.22 | $13.25 | 682.30 K | $2.33 B |
| 01/26/2026 | $14.15 | $14.10 (-0.35%) | $14.53 | $14.02 | 450.73 K | $2.45 B |
| 01/23/2026 | $14.67 | $14.15 (-3.54%) | $14.78 | $14.11 | 312.90 K | $2.46 B |
| 01/22/2026 | $14.41 | $14.79 (2.64%) | $14.88 | $14.40 | 380.41 K | $2.57 B |
| 01/21/2026 | $14.18 | $14.33 (1.06%) | $14.71 | $14.16 | 566.54 K | $2.49 B |
| 01/20/2026 | $15.02 | $14.15 (-5.79%) | $15.02 | $14.09 | 472.22 K | $2.46 B |
| 01/16/2026 | $14.95 | $15.08 (0.87%) | $15.16 | $14.50 | 479.90 K | $2.62 B |
| 01/15/2026 | $14.86 | $14.95 (0.61%) | $15.11 | $14.54 | 522.10 K | $2.59 B |
| 01/14/2026 | $14.85 | $14.86 (0.07%) | $14.94 | $14.48 | 595.60 K | $2.58 B |
| 01/13/2026 | $15.55 | $14.80 (-4.82%) | $15.58 | $14.76 | 588.36 K | $2.57 B |
| 01/12/2026 | $15.66 | $15.50 (-1.02%) | $15.79 | $15.43 | 544.14 K | $2.69 B |
| 01/09/2026 | $15.83 | $15.72 (-0.69%) | $16.22 | $15.68 | 617.50 K | $2.73 B |
| 01/08/2026 | $15.02 | $15.71 (4.59%) | $15.91 | $14.94 | 544.22 K | $2.73 B |
| 01/07/2026 | $15.21 | $15.21 (0%) | $15.32 | $15.07 | 404.10 K | $2.64 B |
| 01/06/2026 | $14.78 | $15.12 (2.3%) | $15.27 | $14.65 | 433.25 K | $2.62 B |
| 01/05/2026 | $14.22 | $14.92 (4.92%) | $15.15 | $14.22 | 572.95 K | $2.59 B |
| 01/02/2026 | $14.47 | $14.25 (-1.52%) | $14.56 | $14.17 | 594.40 K | $2.47 B |
| 12/31/2025 | $15.08 | $14.53 (-3.65%) | $15.08 | $14.49 | 539.30 K | $2.52 B |
| 12/30/2025 | $15.33 | $14.92 (-2.67%) | $15.43 | $14.90 | 468.03 K | $2.59 B |
| 12/29/2025 | $15.49 | $15.35 (-0.9%) | $15.61 | $15.08 | 496.10 K | $2.66 B |
| 12/26/2025 | $15.32 | $15.53 (1.37%) | $15.71 | $15.00 | 455.90 K | $2.70 B |
| 12/24/2025 | $15.28 | $15.32 (0.26%) | $15.37 | $15.20 | 132.60 K | $2.66 B |
| 12/23/2025 | $15.38 | $15.28 (-0.65%) | $15.38 | $15.12 | 300.20 K | $2.65 B |
| 12/22/2025 | $15.23 | $15.43 (1.31%) | $15.65 | $15.11 | 550.90 K | $2.68 B |
| 12/19/2025 | $15.21 | $15.20 (-0.07%) | $15.36 | $14.90 | 786.51 K | $2.64 B |
| 12/18/2025 | $14.92 | $15.26 (2.28%) | $15.31 | $14.81 | 700.45 K | $2.65 B |
| 12/17/2025 | $14.65 | $14.79 (0.96%) | $15.29 | $14.47 | 607.30 K | $2.57 B |
| 12/16/2025 | $14.95 | $14.69 (-1.74%) | $15.32 | $14.65 | 896.89 K | $2.55 B |
| 12/15/2025 | $14.66 | $15.02 (2.46%) | $15.06 | $14.45 | 735.69 K | $2.61 B |
| 12/12/2025 | $14.62 | $14.53 (-0.62%) | $14.75 | $14.48 | 508.10 K | $2.52 B |
| 12/11/2025 | $14.23 | $14.57 (2.39%) | $14.65 | $14.22 | 715.62 K | $2.53 B |
| 12/10/2025 | $13.59 | $14.14 (4.05%) | $14.18 | $13.59 | 703.00 K | $2.45 B |
| 12/09/2025 | $13.63 | $13.64 (0.07%) | $13.80 | $13.57 | 313.00 K | $2.37 B |
| 12/08/2025 | $13.84 | $13.66 (-1.3%) | $13.86 | $13.57 | 632.80 K | $2.37 B |
| 12/05/2025 | $13.83 | $13.83 (0%) | $14.04 | $13.61 | 425.32 K | $2.40 B |
| 12/04/2025 | $13.89 | $13.89 (0%) | $13.97 | $13.65 | 471.51 K | $2.41 B |
| 12/03/2025 | $13.53 | $13.92 (2.88%) | $13.99 | $13.47 | 537.84 K | $2.42 B |
| 12/02/2025 | $13.99 | $13.50 (-3.5%) | $13.99 | $13.49 | 624.75 K | $2.34 B |
| 12/01/2025 | $13.66 | $13.97 (2.27%) | $14.02 | $13.61 | 621.74 K | $2.42 B |
| 11/28/2025 | $13.88 | $13.88 (0%) | $13.92 | $13.71 | 266.30 K | $2.41 B |
| 11/26/2025 | $13.94 | $13.82 (-0.86%) | $14.00 | $13.71 | 550.33 K | $2.40 B |
| 11/25/2025 | $13.68 | $14.02 (2.49%) | $14.21 | $13.49 | 578.01 K | $2.43 B |
| 11/24/2025 | $13.58 | $13.61 (0.22%) | $13.70 | $13.18 | 798.24 K | $2.36 B |
| 11/21/2025 | $12.75 | $13.64 (6.98%) | $13.95 | $12.59 | 1.61 M | $2.37 B |
| 11/20/2025 | $12.53 | $12.75 (1.76%) | $13.00 | $12.35 | 1.36 M | $2.21 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.
