-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
+3.66% -
3 MONTH PERFORMANCE
+25.16% -
6 MONTH PERFORMANCE
+23.45% -
YEAR-TO-DATE PERFORMANCE
+19.79% -
1 YEAR PERFORMANCE
+43.94%
First Advantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.65 | $19.84 (0.97%) | $19.92 | $19.65 | 240,061 | $2.85 B |
| 09/27/2024 | $19.66 | $19.73 (0.36%) | $19.87 | $19.59 | 196,900 | $2.84 B |
| 09/26/2024 | $19.85 | $19.60 (-1.26%) | $19.85 | $19.53 | 348,111 | $2.82 B |
| 09/25/2024 | $19.50 | $19.66 (0.82%) | $19.75 | $19.43 | 321,147 | $2.83 B |
| 09/24/2024 | $19.86 | $19.50 (-1.81%) | $20.07 | $19.43 | 677,147 | $2.81 B |
| 09/23/2024 | $19.83 | $19.75 (-0.4%) | $20.01 | $19.51 | 422,946 | $2.84 B |
| 09/20/2024 | $19.90 | $19.76 (-0.7%) | $19.91 | $19.68 | 718,301 | $2.84 B |
| 09/19/2024 | $19.94 | $19.81 (-0.65%) | $20.02 | $19.65 | 341,800 | $2.85 B |
| 09/18/2024 | $19.42 | $19.66 (1.24%) | $19.93 | $19.36 | 347,800 | $2.83 B |
| 09/17/2024 | $19.77 | $19.50 (-1.37%) | $19.84 | $19.23 | 645,210 | $2.81 B |
| 09/16/2024 | $19.61 | $19.62 (0.05%) | $19.72 | $19.52 | 384,348 | $2.82 B |
| 09/13/2024 | $19.44 | $19.56 (0.62%) | $19.71 | $19.20 | 876,122 | $2.81 B |
| 09/12/2024 | $19.17 | $19.28 (0.57%) | $19.41 | $19.11 | 283,200 | $2.77 B |
| 09/11/2024 | $18.99 | $19.16 (0.9%) | $19.21 | $18.83 | 317,100 | $2.76 B |
| 09/10/2024 | $18.79 | $19.10 (1.65%) | $19.11 | $18.74 | 254,100 | $2.75 B |
| 09/09/2024 | $18.93 | $18.85 (-0.42%) | $19.21 | $18.64 | 490,300 | $2.71 B |
| 09/06/2024 | $18.91 | $18.94 (0.16%) | $19.15 | $18.81 | 434,200 | $2.72 B |
| 09/05/2024 | $18.93 | $19.05 (0.63%) | $19.43 | $18.89 | 383,400 | $2.74 B |
| 09/04/2024 | $18.92 | $18.91 (-0.05%) | $19.10 | $18.73 | 635,200 | $2.72 B |
| 09/03/2024 | $19.13 | $18.91 (-1.15%) | $19.35 | $18.82 | 331,700 | $2.72 B |
| 08/30/2024 | $18.83 | $19.15 (1.7%) | $19.19 | $18.72 | 393,400 | $2.75 B |
| 08/29/2024 | $19.16 | $18.81 (-1.83%) | $19.16 | $18.79 | 416,800 | $2.71 B |
| 08/28/2024 | $18.98 | $18.99 (0.05%) | $19.26 | $18.87 | 247,500 | $2.73 B |
| 08/27/2024 | $19.09 | $19.08 (-0.05%) | $19.24 | $18.94 | 312,500 | $2.74 B |
| 08/26/2024 | $19.01 | $19.12 (0.58%) | $19.28 | $19.01 | 276,234 | $2.75 B |
| 08/23/2024 | $18.59 | $18.99 (2.15%) | $19.02 | $18.48 | 421,800 | $2.73 B |
| 08/22/2024 | $18.77 | $18.53 (-1.28%) | $18.98 | $18.11 | 491,901 | $2.67 B |
| 08/21/2024 | $18.16 | $18.69 (2.92%) | $18.77 | $18.08 | 370,012 | $2.69 B |
| 08/20/2024 | $18.00 | $18.06 (0.33%) | $18.25 | $17.92 | 392,924 | $2.60 B |
| 08/19/2024 | $17.69 | $18.04 (1.98%) | $18.06 | $17.67 | 346,500 | $2.60 B |
| 08/16/2024 | $17.56 | $17.71 (0.85%) | $17.72 | $17.48 | 356,900 | $2.55 B |
| 08/15/2024 | $17.39 | $17.55 (0.92%) | $17.60 | $17.36 | 255,100 | $2.52 B |
| 08/14/2024 | $17.31 | $17.27 (-0.23%) | $17.44 | $17.15 | 282,714 | $2.48 B |
| 08/13/2024 | $17.20 | $17.28 (0.47%) | $17.33 | $17.02 | 358,922 | $2.49 B |
| 08/12/2024 | $17.10 | $17.14 (0.23%) | $17.18 | $16.81 | 470,003 | $2.47 B |
| 08/09/2024 | $17.15 | $16.98 (-0.99%) | $17.16 | $16.58 | 498,100 | $2.44 B |
| 08/08/2024 | $16.60 | $17.17 (3.43%) | $17.40 | $15.88 | 635,800 | $2.47 B |
| 08/07/2024 | $16.77 | $16.45 (-1.91%) | $16.91 | $16.26 | 498,800 | $2.37 B |
| 08/06/2024 | $16.39 | $16.59 (1.22%) | $16.72 | $16.39 | 347,819 | $2.39 B |
| 08/05/2024 | $16.47 | $16.42 (-0.3%) | $16.60 | $16.19 | 564,497 | $2.36 B |
| 08/02/2024 | $16.52 | $16.85 (2%) | $16.98 | $16.21 | 587,803 | $2.42 B |
| 08/01/2024 | $17.27 | $17.03 (-1.39%) | $17.27 | $17.00 | 814,600 | $2.45 B |
| 07/31/2024 | $17.35 | $17.22 (-0.75%) | $17.43 | $17.16 | 289,200 | $2.47 B |
| 07/30/2024 | $17.20 | $17.30 (0.58%) | $17.32 | $17.03 | 247,044 | $2.48 B |
| 07/29/2024 | $17.28 | $17.12 (-0.93%) | $17.34 | $17.09 | 144,945 | $2.46 B |
| 07/26/2024 | $17.19 | $17.24 (0.29%) | $17.36 | $16.77 | 289,012 | $2.48 B |
| 07/25/2024 | $16.99 | $17.03 (0.24%) | $17.35 | $16.88 | 384,846 | $2.45 B |
| 07/24/2024 | $17.09 | $16.85 (-1.4%) | $17.34 | $16.79 | 343,904 | $2.42 B |
| 07/23/2024 | $16.99 | $17.17 (1.06%) | $17.37 | $16.92 | 458,611 | $2.47 B |
| 07/22/2024 | $16.64 | $17.00 (2.16%) | $17.10 | $16.55 | 393,793 | $2.44 B |
| 07/19/2024 | $16.57 | $16.58 (0.06%) | $16.75 | $16.32 | 384,212 | $2.38 B |
| 07/18/2024 | $16.36 | $16.50 (0.86%) | $16.68 | $16.36 | 407,700 | $2.37 B |
| 07/17/2024 | $16.20 | $16.48 (1.73%) | $16.58 | $16.20 | 451,886 | $2.37 B |
| 07/16/2024 | $15.93 | $16.40 (2.95%) | $16.41 | $15.91 | 579,115 | $2.35 B |
| 07/15/2024 | $15.97 | $15.76 (-1.31%) | $16.04 | $15.73 | 535,221 | $2.26 B |
| 07/12/2024 | $16.07 | $15.93 (-0.87%) | $16.11 | $15.62 | 618,694 | $2.29 B |
| 07/11/2024 | $15.86 | $15.87 (0.06%) | $16.05 | $15.75 | 373,438 | $2.28 B |
| 07/10/2024 | $15.71 | $15.65 (-0.38%) | $15.83 | $15.56 | 290,075 | $2.25 B |
| 07/09/2024 | $16.05 | $15.73 (-1.99%) | $16.05 | $15.72 | 283,691 | $2.26 B |
| 07/08/2024 | $16.02 | $16.03 (0.06%) | $16.15 | $15.86 | 204,981 | $2.30 B |
| 07/05/2024 | $16.10 | $15.92 (-1.12%) | $16.10 | $15.77 | 197,968 | $2.29 B |
| 07/03/2024 | $15.92 | $16.14 (1.38%) | $16.16 | $15.90 | 85,413 | $2.32 B |
| 07/02/2024 | $15.83 | $15.87 (0.25%) | $15.89 | $15.67 | 186,340 | $2.28 B |
| 07/01/2024 | $16.06 | $15.86 (-1.25%) | $16.12 | $15.78 | 354,121 | $2.28 B |