5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+7.42%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-23.39%
YEAR-TO-DATE PERFORMANCE
-25.84%
1 YEAR PERFORMANCE
-29.74%
First Advantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.90 | $13.89 (-0.07%) | $13.97 | $13.65 | 445.66 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 |
| 11/19/2025 | $12.16 | $12.38 (1.81%) | $12.47 | $11.95 | 977.85 K | $2.15 B |
| 11/18/2025 | $12.47 | $12.17 (-2.41%) | $12.57 | $12.15 | 851.40 K | $2.11 B |
| 11/17/2025 | $13.13 | $12.50 (-4.8%) | $13.14 | $12.48 | 666.09 K | $2.17 B |
| 11/14/2025 | $13.05 | $13.19 (1.07%) | $13.29 | $12.70 | 570.41 K | $2.29 B |
| 11/13/2025 | $13.22 | $13.13 (-0.68%) | $13.55 | $13.04 | 555.20 K | $2.28 B |
| 11/12/2025 | $13.26 | $13.35 (0.68%) | $13.60 | $13.01 | 756.20 K | $2.32 B |
| 11/11/2025 | $13.17 | $13.29 (0.91%) | $13.48 | $13.05 | 902.31 K | $2.31 B |
| 11/10/2025 | $13.38 | $13.18 (-1.49%) | $13.71 | $12.89 | 1.10 M | $2.29 B |
| 11/07/2025 | $13.67 | $13.31 (-2.63%) | $13.67 | $13.09 | 1.07 M | $2.31 B |
| 11/06/2025 | $14.17 | $13.80 (-2.61%) | $14.79 | $13.36 | 1.96 M | $2.40 B |
| 11/05/2025 | $12.78 | $12.93 (1.17%) | $13.21 | $12.65 | 1.06 M | $2.24 B |
| 11/04/2025 | $12.25 | $12.85 (4.9%) | $12.93 | $12.25 | 1.09 M | $2.23 B |
| 11/03/2025 | $12.58 | $12.34 (-1.91%) | $12.60 | $12.32 | 1.36 M | $2.14 B |
| 10/31/2025 | $12.85 | $12.63 (-1.71%) | $12.91 | $12.58 | 1.15 M | $2.19 B |
| 10/30/2025 | $13.05 | $12.96 (-0.69%) | $13.23 | $12.79 | 1.01 M | $2.25 B |
| 10/29/2025 | $14.02 | $13.15 (-6.21%) | $14.04 | $12.83 | 1.45 M | $2.28 B |
| 10/28/2025 | $13.96 | $14.11 (1.07%) | $14.25 | $13.94 | 469.72 K | $2.45 B |
| 10/27/2025 | $14.39 | $14.22 (-1.18%) | $14.58 | $14.05 | 585.40 K | $2.46 B |
| 10/24/2025 | $14.51 | $14.39 (-0.83%) | $14.75 | $14.39 | 459.74 K | $2.49 B |
| 10/23/2025 | $14.52 | $14.42 (-0.69%) | $14.73 | $14.33 | 734.02 K | $2.50 B |
| 10/22/2025 | $14.22 | $14.52 (2.11%) | $14.59 | $14.08 | 970.24 K | $2.52 B |
| 10/21/2025 | $14.08 | $14.28 (1.42%) | $14.61 | $14.01 | 558.30 K | $2.47 B |
| 10/20/2025 | $14.09 | $14.15 (0.43%) | $14.34 | $14.06 | 481.82 K | $2.45 B |
| 10/17/2025 | $13.93 | $14.01 (0.57%) | $14.15 | $13.73 | 818.23 K | $2.43 B |
| 10/16/2025 | $14.35 | $14.06 (-2.02%) | $14.48 | $14.02 | 538.61 K | $2.44 B |
| 10/15/2025 | $14.53 | $14.35 (-1.24%) | $14.70 | $14.31 | 532.90 K | $2.49 B |
| 10/14/2025 | $13.92 | $14.45 (3.81%) | $14.49 | $13.84 | 655.50 K | $2.50 B |
| 10/13/2025 | $14.43 | $14.16 (-1.87%) | $15.01 | $14.13 | 681.50 K | $2.45 B |
| 10/10/2025 | $14.51 | $14.26 (-1.72%) | $14.67 | $13.96 | 1.05 M | $2.47 B |
| 10/09/2025 | $14.88 | $14.50 (-2.55%) | $15.07 | $14.38 | 638.63 K | $2.51 B |
| 10/08/2025 | $15.21 | $15.01 (-1.31%) | $15.43 | $14.98 | 631.70 K | $2.60 B |
| 10/07/2025 | $15.76 | $15.06 (-4.44%) | $16.17 | $15.00 | 655.80 K | $2.61 B |
| 10/06/2025 | $15.77 | $15.73 (-0.25%) | $16.11 | $15.35 | 803.70 K | $2.73 B |
| 10/03/2025 | $15.30 | $15.76 (3.01%) | $15.94 | $15.22 | 611.10 K | $2.73 B |
| 10/02/2025 | $15.46 | $15.21 (-1.62%) | $15.48 | $14.89 | 708.50 K | $2.64 B |
| 10/01/2025 | $15.30 | $15.46 (1.05%) | $15.50 | $14.92 | 761.60 K | $2.68 B |
| 09/30/2025 | $14.87 | $15.39 (3.5%) | $15.40 | $14.67 | 679.25 K | $2.67 B |
| 09/29/2025 | $15.72 | $15.01 (-4.52%) | $15.88 | $15.00 | 1.35 M | $2.60 B |
| 09/26/2025 | $14.85 | $15.37 (3.5%) | $15.61 | $14.79 | 1.71 M | $2.66 B |
| 09/25/2025 | $14.92 | $14.88 (-0.27%) | $14.98 | $14.65 | 827.62 K | $2.58 B |
| 09/24/2025 | $15.00 | $15.07 (0.47%) | $15.11 | $14.57 | 831.30 K | $2.61 B |
| 09/23/2025 | $15.37 | $14.78 (-3.84%) | $15.45 | $14.45 | 1.12 M | $2.56 B |
| 09/22/2025 | $15.29 | $15.11 (-1.18%) | $15.29 | $14.96 | 545.72 K | $2.62 B |
| 09/19/2025 | $15.66 | $15.32 (-2.17%) | $15.82 | $15.22 | 2.06 M | $2.65 B |
| 09/18/2025 | $15.69 | $15.66 (-0.19%) | $15.87 | $15.50 | 469.90 K | $2.71 B |
| 09/17/2025 | $15.60 | $15.58 (-0.13%) | $16.23 | $15.50 | 610.80 K | $2.70 B |
| 09/16/2025 | $15.63 | $15.60 (-0.19%) | $15.78 | $15.47 | 557.80 K | $2.70 B |
| 09/15/2025 | $15.87 | $15.63 (-1.51%) | $15.87 | $15.57 | 750.70 K | $2.71 B |
| 09/12/2025 | $16.28 | $15.78 (-3.07%) | $16.35 | $15.72 | 671.25 K | $2.73 B |
| 09/11/2025 | $15.75 | $16.28 (3.37%) | $16.55 | $15.72 | 742.65 K | $2.82 B |
| 09/10/2025 | $15.86 | $15.76 (-0.63%) | $16.24 | $15.68 | 759.91 K | $2.73 B |
| 09/09/2025 | $16.14 | $15.90 (-1.49%) | $16.54 | $15.90 | 750.71 K | $2.76 B |
| 09/08/2025 | $16.12 | $16.17 (0.31%) | $16.30 | $15.89 | 917.35 K | $2.80 B |
| 09/05/2025 | $16.15 | $16.06 (-0.56%) | $16.36 | $15.90 | 916.60 K | $2.78 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.
