-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
-10.05% -
3 MONTH PERFORMANCE
+4.17% -
6 MONTH PERFORMANCE
+11.60% -
YEAR-TO-DATE PERFORMANCE
+8.57% -
1 YEAR PERFORMANCE
+28.23%
First Advantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.96 | $17.94 (-0.11%) | $18.19 | $17.93 | 151,670 | |
| 11/13/2024 | $18.60 | $18.02 (-3.12%) | $19.12 | $17.99 | 1.69 M | $2.60 B |
| 11/12/2024 | $20.79 | $18.58 (-10.63%) | $20.79 | $18.40 | 2.75 M | $2.68 B |
| 11/11/2024 | $18.47 | $18.57 (0.54%) | $18.64 | $18.35 | 965,900 | $2.68 B |
| 11/08/2024 | $18.70 | $18.48 (-1.18%) | $18.83 | $18.39 | 1.09 M | $2.66 B |
| 11/07/2024 | $18.55 | $18.70 (0.81%) | $18.81 | $18.36 | 1.14 M | $2.69 B |
| 11/06/2024 | $17.75 | $18.45 (3.94%) | $18.48 | $17.60 | 2.95 M | $2.65 B |
| 11/05/2024 | $17.64 | $17.30 (-1.93%) | $17.73 | $17.26 | 1.30 M | $2.49 B |
| 11/04/2024 | $17.45 | $17.64 (1.09%) | $17.77 | $17.23 | 2.36 M | $2.54 B |
| 11/01/2024 | $18.19 | $17.56 (-3.46%) | $18.37 | $17.54 | 1.98 M | $2.53 B |
| 10/31/2024 | $18.45 | $18.12 (-1.79%) | $18.80 | $17.96 | 2.82 M | $2.61 B |
| 10/30/2024 | $17.93 | $18.70 (4.29%) | $18.86 | $17.93 | 1.42 M | $2.69 B |
| 10/29/2024 | $17.51 | $17.88 (2.11%) | $17.88 | $17.36 | 508,503 | $2.57 B |
| 10/28/2024 | $17.91 | $17.54 (-2.07%) | $17.99 | $17.50 | 556,600 | $2.52 B |
| 10/25/2024 | $18.12 | $17.74 (-2.1%) | $18.22 | $17.70 | 527,800 | $2.55 B |
| 10/24/2024 | $18.55 | $18.01 (-2.91%) | $18.63 | $17.90 | 562,600 | $2.59 B |
| 10/23/2024 | $18.91 | $18.45 (-2.43%) | $19.01 | $18.39 | 1.61 M | $2.65 B |
| 10/22/2024 | $19.68 | $18.95 (-3.71%) | $19.83 | $18.73 | 2.41 M | $2.73 B |
| 10/21/2024 | $19.93 | $19.78 (-0.75%) | $20.15 | $19.64 | 299,300 | $2.85 B |
| 10/18/2024 | $19.97 | $19.93 (-0.2%) | $20.02 | $19.72 | 371,048 | $2.87 B |
| 10/17/2024 | $20.29 | $19.86 (-2.12%) | $20.40 | $19.79 | 547,005 | $2.86 B |
| 10/16/2024 | $20.46 | $20.25 (-1.03%) | $20.62 | $20.20 | 527,700 | $2.91 B |
| 10/15/2024 | $20.07 | $20.30 (1.15%) | $20.75 | $19.91 | 664,100 | $2.92 B |
| 10/14/2024 | $19.71 | $20.00 (1.47%) | $20.01 | $19.71 | 252,600 | $2.88 B |
| 10/11/2024 | $19.48 | $19.76 (1.44%) | $19.77 | $19.45 | 268,335 | $2.84 B |
| 10/10/2024 | $19.09 | $19.44 (1.83%) | $19.48 | $19.09 | 270,100 | $2.80 B |
| 10/09/2024 | $19.74 | $19.78 (0.2%) | $19.87 | $19.69 | 222,701 | $2.85 B |
| 10/08/2024 | $19.78 | $19.74 (-0.2%) | $20.05 | $19.70 | 284,910 | $2.84 B |
| 10/07/2024 | $19.71 | $19.66 (-0.25%) | $19.71 | $19.53 | 266,525 | $2.83 B |
| 10/04/2024 | $19.92 | $19.82 (-0.5%) | $19.97 | $19.64 | 190,701 | $2.85 B |
| 10/03/2024 | $19.78 | $19.75 (-0.15%) | $19.95 | $19.67 | 392,228 | $2.84 B |
| 10/02/2024 | $19.82 | $19.81 (-0.05%) | $19.88 | $19.66 | 332,748 | $2.85 B |
| 10/01/2024 | $19.79 | $19.85 (0.3%) | $19.95 | $19.66 | 377,100 | $2.86 B |
| 09/30/2024 | $19.65 | $19.85 (1.02%) | $19.92 | $19.65 | 247,716 | $2.86 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 |