5 DAY PERFORMANCE
-44.99%
1 MONTH PERFORMANCE
-40.78%
3 MONTH PERFORMANCE
-24.58%
6 MONTH PERFORMANCE
+28.22%
YEAR-TO-DATE PERFORMANCE
-19.96%
1 YEAR PERFORMANCE
-32.07%
First Advantage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $20.03 | $20.06 (0.15%) | $20.52 | $19.96 | 1.71 M | $3.49 B |
| 07/06/2026 | $20.55 | $20.15 (-1.95%) | $20.97 | $20.13 | 1.95 M | $3.50 B |
| 07/02/2026 | $19.08 | $20.53 (7.6%) | $20.59 | $18.93 | 2.12 M | $3.57 B |
| 07/01/2026 | $17.99 | $18.90 (5.06%) | $19.02 | $17.95 | 1.57 M | $3.29 B |
| 06/30/2026 | $18.05 | $18.05 (0%) | $18.12 | $17.53 | 1.53 M | $3.14 B |
| 06/29/2026 | $17.73 | $18.12 (2.2%) | $18.17 | $17.51 | 2.18 M | $3.15 B |
| 06/26/2026 | $16.63 | $17.82 (7.16%) | $17.87 | $16.63 | 3.81 M | $3.10 B |
| 06/25/2026 | $16.72 | $16.76 (0.24%) | $17.07 | $16.45 | 1.18 M | $2.91 B |
| 06/24/2026 | $16.60 | $16.72 (0.72%) | $17.27 | $16.55 | 1.29 M | $2.91 B |
| 06/23/2026 | $16.22 | $16.56 (2.1%) | $16.66 | $16.17 | 1.58 M | $2.88 B |
| 06/22/2026 | $16.10 | $16.13 (0.19%) | $16.31 | $15.82 | 1.58 M | $2.81 B |
| 06/18/2026 | $15.96 | $16.07 (0.69%) | $16.09 | $15.54 | 2.15 M | $2.79 B |
| 06/17/2026 | $16.70 | $15.79 (-5.45%) | $17.10 | $15.74 | 2.62 M | $2.75 B |
| 06/16/2026 | $16.91 | $16.71 (-1.18%) | $17.21 | $16.28 | 2.83 M | $2.91 B |
| 06/15/2026 | $16.78 | $16.99 (1.25%) | $17.25 | $16.48 | 13.84 M | $2.95 B |
| 06/12/2026 | $16.47 | $16.49 (0.12%) | $16.92 | $16.15 | 3.64 M | $2.87 B |
| 06/11/2026 | $15.84 | $15.56 (-1.77%) | $15.99 | $15.45 | 603.60 K | $2.71 B |
| 06/10/2026 | $15.91 | $15.84 (-0.44%) | $16.24 | $15.72 | 691.13 K | $2.75 B |
| 06/09/2026 | $15.85 | $15.91 (0.38%) | $16.19 | $15.58 | 570.95 K | $2.77 B |
| 06/08/2026 | $15.69 | $15.76 (0.45%) | $15.99 | $15.52 | 508.33 K | $2.74 B |
| 06/05/2026 | $15.47 | $15.88 (2.65%) | $15.91 | $15.47 | 646.60 K | $2.76 B |
| 06/04/2026 | $16.32 | $15.77 (-3.37%) | $16.61 | $15.75 | 767.90 K | $2.74 B |
| 06/03/2026 | $16.34 | $16.02 (-1.96%) | $16.34 | $15.69 | 812.60 K | $2.79 B |
| 06/02/2026 | $16.67 | $16.42 (-1.5%) | $17.01 | $16.22 | 730.34 K | $2.86 B |
| 06/01/2026 | $16.00 | $17.07 (6.69%) | $17.08 | $16.00 | 939.32 K | $2.97 B |
| 05/29/2026 | $15.85 | $16.00 (0.95%) | $16.23 | $15.74 | 805.50 K | $2.78 B |
| 05/28/2026 | $15.38 | $15.90 (3.38%) | $16.00 | $14.74 | 606.73 K | $2.77 B |
| 05/27/2026 | $15.24 | $15.35 (0.72%) | $15.66 | $15.10 | 543.00 K | $2.67 B |
| 05/26/2026 | $15.39 | $15.29 (-0.65%) | $15.49 | $15.11 | 613.30 K | $2.66 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.
