5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-11.01%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
-8.12%
1 YEAR PERFORMANCE
+8.17%
First Advantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $17.46 | $17.21 (-1.43%) | $17.56 | $17.21 | 630,891 | $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 |
| 01/03/2025 | $18.46 | $18.43 (-0.16%) | $18.55 | $18.17 | 354,100 | $2.66 B |
| 01/02/2025 | $18.79 | $18.43 (-1.92%) | $19.01 | $18.37 | 348,017 | $2.66 B |
| 12/31/2024 | $18.78 | $18.73 (-0.27%) | $19.19 | $18.61 | 578,435 | $2.70 B |
| 12/30/2024 | $18.53 | $18.68 (0.81%) | $18.79 | $18.23 | 444,919 | $2.69 B |
| 12/27/2024 | $18.79 | $18.65 (-0.75%) | $19.01 | $18.54 | 253,930 | $2.69 B |
| 12/26/2024 | $18.53 | $18.91 (2.05%) | $18.95 | $18.50 | 218,430 | $2.72 B |
| 12/24/2024 | $18.38 | $18.64 (1.41%) | $18.65 | $18.34 | 126,129 | $2.69 B |
| 12/23/2024 | $18.48 | $18.35 (-0.7%) | $18.51 | $18.22 | 410,640 | $2.64 B |
| 12/20/2024 | $18.30 | $18.48 (0.98%) | $18.88 | $18.29 | 1.70 M | $2.66 B |
| 12/19/2024 | $19.29 | $18.58 (-3.68%) | $19.51 | $18.40 | 1.22 M | $2.68 B |
| 12/18/2024 | $19.43 | $19.25 (-0.93%) | $19.92 | $19.12 | 1.52 M | $2.77 B |
| 12/17/2024 | $19.03 | $19.33 (1.58%) | $19.37 | $18.93 | 1.38 M | $2.79 B |
| 12/16/2024 | $19.31 | $19.18 (-0.67%) | $19.52 | $19.11 | 704,219 | $2.76 B |
| 12/13/2024 | $19.45 | $19.34 (-0.57%) | $19.69 | $19.30 | 678,048 | $2.79 B |
| 12/12/2024 | $19.78 | $19.53 (-1.26%) | $19.90 | $19.50 | 463,600 | $2.81 B |
| 12/11/2024 | $20.00 | $19.81 (-0.95%) | $20.15 | $19.80 | 800,916 | $2.85 B |
| 12/10/2024 | $19.96 | $19.65 (-1.55%) | $20.36 | $19.55 | 1.33 M | $2.83 B |
| 12/09/2024 | $19.92 | $20.00 (0.4%) | $20.09 | $19.69 | 1.29 M | $2.88 B |
| 12/06/2024 | $19.85 | $19.82 (-0.15%) | $20.01 | $19.74 | 699,500 | $2.86 B |
| 12/05/2024 | $19.78 | $19.77 (-0.05%) | $19.86 | $19.55 | 762,288 | $2.85 B |
| 12/04/2024 | $20.03 | $19.77 (-1.3%) | $20.32 | $19.63 | 1.61 M | $2.85 B |
| 12/03/2024 | $19.37 | $19.89 (2.68%) | $19.95 | $19.30 | 1.21 M | $2.87 B |
| 12/02/2024 | $19.34 | $19.37 (0.16%) | $19.44 | $19.01 | 1.34 M | $2.79 B |
| 11/29/2024 | $19.41 | $19.23 (-0.93%) | $19.53 | $19.21 | 454,602 | $2.77 B |
| 11/27/2024 | $19.87 | $19.28 (-2.97%) | $19.98 | $19.24 | 567,523 | $2.78 B |
| 11/26/2024 | $19.85 | $19.73 (-0.6%) | $20.00 | $19.49 | 1.17 M | $2.84 B |
| 11/25/2024 | $19.18 | $19.89 (3.7%) | $20.06 | $19.05 | 2.49 M | $2.87 B |
| 11/22/2024 | $18.67 | $19.10 (2.3%) | $19.11 | $18.50 | 767,000 | $2.75 B |
| 11/21/2024 | $18.42 | $18.55 (0.71%) | $18.68 | $18.27 | 520,300 | $2.67 B |
| 11/20/2024 | $17.79 | $18.25 (2.59%) | $18.30 | $17.61 | 974,600 | $2.63 B |
| 11/19/2024 | $17.18 | $17.61 (2.5%) | $17.64 | $17.10 | 714,100 | $2.54 B |
| 11/18/2024 | $17.65 | $17.32 (-1.87%) | $17.65 | $17.29 | 1.03 M | $2.50 B |
| 11/15/2024 | $18.05 | $17.50 (-3.05%) | $18.16 | $17.33 | 1.25 M | $2.52 B |
| 11/14/2024 | $17.96 | $17.85 (-0.61%) | $18.19 | $17.51 | 1.17 M | $2.57 B |
| 11/13/2024 | $18.60 | $18.02 (-3.12%) | $19.12 | $17.99 | 1.70 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 |