5 DAY PERFORMANCE
-35.71%
1 MONTH PERFORMANCE
-43.63%
3 MONTH PERFORMANCE
-40.96%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
-19.96%
1 YEAR PERFORMANCE
-22.52%
First Advantage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $18.27 | $18.73 (2.52%) | $18.98 | $18.27 | 1.76 M | $3.22 B |
| 10/07/2026 | $18.22 | $18.37 (0.82%) | $18.43 | $18.13 | 2.63 M | $3.16 B |
| 10/06/2026 | $18.39 | $18.49 (0.54%) | $18.82 | $18.19 | 1.50 M | $3.18 B |
| 10/05/2026 | $18.29 | $18.37 (0.44%) | $18.63 | $17.78 | 1.94 M | $3.16 B |
| 10/02/2026 | $18.57 | $18.09 (-2.58%) | $19.09 | $18.07 | 1.93 M | $3.11 B |
| 10/01/2026 | $17.92 | $18.34 (2.34%) | $18.50 | $17.86 | 2.82 M | $3.15 B |
| 09/30/2026 | $17.67 | $17.80 (0.74%) | $18.01 | $17.34 | 5.31 M | $3.06 B |
| 09/29/2026 | $18.39 | $17.65 (-4.02%) | $18.48 | $17.54 | 3.68 M | $3.03 B |
| 09/28/2026 | $19.36 | $18.61 (-3.87%) | $19.48 | $18.59 | 2.23 M | $3.20 B |
| 09/25/2026 | $19.82 | $19.60 (-1.11%) | $20.03 | $19.53 | 1.13 M | $3.37 B |
| 09/24/2026 | $19.98 | $19.92 (-0.3%) | $20.31 | $19.42 | 1.56 M | $3.42 B |
| 09/23/2026 | $20.21 | $20.00 (-1.04%) | $20.27 | $19.73 | 640.14 K | $3.43 B |
| 09/22/2026 | $20.65 | $20.34 (-1.5%) | $20.72 | $20.10 | 907.62 K | $3.49 B |
| 09/21/2026 | $21.00 | $20.49 (-2.43%) | $21.21 | $20.31 | 1.30 M | $3.52 B |
| 09/18/2026 | $20.80 | $20.72 (-0.38%) | $20.89 | $20.44 | 2.25 M | $3.56 B |
| 09/17/2026 | $21.61 | $21.06 (-2.55%) | $21.61 | $20.85 | 1.55 M | $3.62 B |
| 09/16/2026 | $21.59 | $21.56 (-0.14%) | $21.95 | $21.40 | 1.07 M | $3.70 B |
| 09/15/2026 | $22.05 | $21.65 (-1.81%) | $22.37 | $21.63 | 1.20 M | $3.72 B |
| 09/14/2026 | $21.63 | $22.28 (3.01%) | $22.36 | $21.55 | 1.32 M | $3.83 B |
| 09/11/2026 | $20.67 | $21.22 (2.66%) | $21.25 | $20.58 | 1.08 M | $3.64 B |
| 09/10/2026 | $20.81 | $20.42 (-1.87%) | $20.88 | $20.37 | 1.33 M | $3.51 B |
| 09/09/2026 | $20.56 | $20.55 (-0.05%) | $20.76 | $20.14 | 1.81 M | $3.53 B |
| 09/08/2026 | $21.19 | $20.63 (-2.64%) | $21.38 | $20.42 | 1.38 M | $3.54 B |
| 09/04/2026 | $20.64 | $21.38 (3.59%) | $21.41 | $20.45 | 1.50 M | $3.67 B |
| 09/03/2026 | $20.33 | $21.02 (3.39%) | $21.05 | $20.33 | 1.11 M | $3.61 B |
| 09/02/2026 | $20.14 | $20.07 (-0.35%) | $20.48 | $19.90 | 1.10 M | $3.45 B |
| 09/01/2026 | $20.90 | $20.17 (-3.49%) | $21.09 | $19.92 | 1.76 M | $3.46 B |
| 08/31/2026 | $20.89 | $21.02 (0.62%) | $21.08 | $20.68 | 1.41 M | $3.61 B |
| 08/28/2026 | $20.31 | $21.04 (3.59%) | $21.45 | $20.31 | 1.15 M | $3.61 B |
| 08/27/2026 | $20.39 | $20.93 (2.65%) | $20.98 | $20.13 | 1.07 M | $3.59 B |
| 08/26/2026 | $20.18 | $20.52 (1.68%) | $20.61 | $20.13 | 1.68 M | $3.52 B |
| 08/25/2026 | $20.49 | $20.32 (-0.83%) | $20.73 | $20.21 | 844.36 K | $3.49 B |
| 08/24/2026 | $20.92 | $20.69 (-1.1%) | $21.33 | $20.56 | 1.19 M | $3.55 B |
| 08/21/2026 | $21.28 | $20.90 (-1.79%) | $21.36 | $20.74 | 1.56 M | $3.59 B |
| 08/20/2026 | $20.95 | $21.23 (1.34%) | $21.36 | $20.95 | 1.15 M | $3.65 B |
| 08/19/2026 | $20.95 | $21.14 (0.91%) | $21.73 | $20.95 | 1.52 M | $3.63 B |
| 08/18/2026 | $20.39 | $20.95 (2.75%) | $21.04 | $20.38 | 1.47 M | $3.60 B |
| 08/17/2026 | $21.35 | $20.30 (-4.92%) | $21.67 | $20.10 | 2.60 M | $3.49 B |
| 08/14/2026 | $22.15 | $21.58 (-2.57%) | $22.34 | $21.42 | 3.47 M | $3.71 B |
| 08/13/2026 | $21.22 | $22.20 (4.62%) | $22.26 | $21.14 | 6.80 M | $3.81 B |
| 08/12/2026 | $21.02 | $20.99 (-0.14%) | $21.37 | $20.76 | 1.99 M | $3.60 B |
| 08/11/2026 | $21.14 | $21.17 (0.14%) | $21.52 | $20.06 | 9.09 M | $3.64 B |
| 08/10/2026 | $23.77 | $23.59 (-0.76%) | $23.95 | $23.00 | 2.96 M | $4.05 B |
| 08/07/2026 | $24.45 | $24.01 (-1.8%) | $25.15 | $23.99 | 2.58 M | $4.12 B |
| 08/06/2026 | $22.16 | $24.12 (8.84%) | $24.58 | $21.46 | 4.73 M | $4.14 B |
| 08/05/2026 | $20.65 | $20.56 (-0.44%) | $20.86 | $20.10 | 1.60 M | $3.53 B |
| 08/04/2026 | $20.05 | $20.64 (2.94%) | $20.67 | $20.05 | 907.04 K | $3.54 B |
| 08/03/2026 | $20.13 | $20.39 (1.29%) | $21.17 | $19.68 | 1.11 M | $3.50 B |
| 07/31/2026 | $19.73 | $19.84 (0.56%) | $19.93 | $19.41 | 2.29 M | $3.45 B |
| 07/30/2026 | $21.26 | $20.05 (-5.69%) | $21.26 | $19.84 | 2.00 M | $3.49 B |
| 07/29/2026 | $20.37 | $21.51 (5.6%) | $21.86 | $20.37 | 1.82 M | $3.74 B |
| 07/28/2026 | $20.25 | $20.88 (3.11%) | $20.96 | $20.25 | 1.19 M | $3.63 B |
| 07/27/2026 | $19.78 | $20.01 (1.16%) | $20.31 | $19.66 | 1.76 M | $3.48 B |
| 07/24/2026 | $19.25 | $19.64 (2.03%) | $19.79 | $19.19 | 984.90 K | $3.42 B |
| 07/23/2026 | $19.77 | $19.18 (-2.98%) | $19.80 | $19.05 | 1.62 M | $3.34 B |
| 07/22/2026 | $21.23 | $19.96 (-5.98%) | $21.36 | $19.69 | 1.98 M | $3.47 B |
| 07/21/2026 | $21.89 | $21.12 (-3.52%) | $22.23 | $21.03 | 1.51 M | $3.67 B |
| 07/20/2026 | $22.47 | $22.30 (-0.76%) | $22.47 | $21.70 | 4.13 M | $3.88 B |
| 07/17/2026 | $22.06 | $22.35 (1.31%) | $22.78 | $21.96 | 2.05 M | $3.89 B |
| 07/16/2026 | $21.67 | $22.31 (2.95%) | $22.50 | $21.38 | 1.89 M | $3.88 B |
| 07/15/2026 | $21.36 | $21.17 (-0.89%) | $21.81 | $20.60 | 4.03 M | $3.68 B |
| 07/14/2026 | $20.23 | $21.15 (4.55%) | $21.19 | $19.91 | 1.09 M | $3.68 B |
| 07/13/2026 | $19.83 | $20.58 (3.78%) | $20.84 | $19.83 | 1.59 M | $3.58 B |
| 07/10/2026 | $19.66 | $19.54 (-0.61%) | $19.70 | $19.16 | 1.07 M | $3.40 B |
| 07/09/2026 | $19.60 | $19.40 (-1.02%) | $19.63 | $19.22 | 1.05 M | $3.37 B |
| 07/08/2026 | $20.01 | $19.70 (-1.55%) | $20.15 | $19.56 | 1.75 M | $3.43 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.
