5 DAY PERFORMANCE
-29.77%
1 MONTH PERFORMANCE
-26.86%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
-25.11%
YEAR-TO-DATE PERFORMANCE
-19.96%
1 YEAR PERFORMANCE
-26.39%
First Advantage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $15.12 | $15.42 (1.98%) | $15.52 | $15.12 | 621.50 K | $2.68 B |
| 05/21/2026 | $15.08 | $15.04 (-0.27%) | $15.15 | $14.57 | 585.30 K | $2.62 B |
| 05/20/2026 | $14.90 | $15.28 (2.55%) | $15.29 | $14.51 | 622.30 K | $2.66 B |
| 05/19/2026 | $15.31 | $14.90 (-2.68%) | $15.58 | $14.89 | 869.82 K | $2.59 B |
| 05/18/2026 | $14.86 | $15.29 (2.89%) | $15.31 | $14.80 | 611.54 K | $2.66 B |
| 05/15/2026 | $14.75 | $14.87 (0.81%) | $15.28 | $14.57 | 775.12 K | $2.59 B |
| 05/14/2026 | $15.77 | $14.77 (-6.34%) | $16.03 | $14.74 | 1.29 M | $2.57 B |
| 05/13/2026 | $15.35 | $15.68 (2.15%) | $15.73 | $14.76 | 1.48 M | $2.73 B |
| 05/12/2026 | $16.12 | $15.56 (-3.47%) | $16.31 | $15.53 | 1.45 M | $2.71 B |
| 05/11/2026 | $15.86 | $16.04 (1.13%) | $16.30 | $15.71 | 2.02 M | $2.79 B |
| 05/08/2026 | $15.97 | $15.96 (-0.06%) | $16.04 | $14.90 | 1.99 M | $2.78 B |
| 05/07/2026 | $13.83 | $15.76 (13.96%) | $16.21 | $13.70 | 3.55 M | $2.74 B |
| 05/06/2026 | $12.59 | $12.80 (1.67%) | $12.92 | $12.56 | 1.66 M | $2.23 B |
| 05/05/2026 | $12.74 | $12.64 (-0.78%) | $12.82 | $12.40 | 840.80 K | $2.20 B |
| 05/04/2026 | $12.95 | $12.66 (-2.24%) | $13.12 | $12.56 | 547.34 K | $2.20 B |
| 05/01/2026 | $12.91 | $12.97 (0.46%) | $13.27 | $12.81 | 751.00 K | $2.26 B |
| 04/30/2026 | $12.84 | $12.76 (-0.62%) | $12.94 | $12.62 | 772.82 K | $2.22 B |
| 04/29/2026 | $12.97 | $13.05 (0.62%) | $13.27 | $12.89 | 858.81 K | $2.27 B |
| 04/28/2026 | $12.72 | $13.05 (2.59%) | $13.12 | $12.53 | 1.06 M | $2.27 B |
| 04/27/2026 | $12.41 | $12.58 (1.37%) | $12.90 | $12.41 | 1.77 M | $2.19 B |
| 04/24/2026 | $12.19 | $12.46 (2.21%) | $12.48 | $12.07 | 740.23 K | $2.17 B |
| 04/23/2026 | $13.06 | $12.29 (-5.9%) | $13.06 | $12.23 | 1.29 M | $2.14 B |
| 04/22/2026 | $13.45 | $13.15 (-2.23%) | $13.58 | $13.09 | 1.24 M | $2.29 B |
| 04/21/2026 | $12.68 | $13.25 (4.5%) | $13.33 | $12.58 | 950.00 K | $2.30 B |
| 04/20/2026 | $12.62 | $12.61 (-0.08%) | $12.93 | $12.43 | 1.24 M | $2.19 B |
| 04/17/2026 | $12.07 | $12.51 (3.65%) | $12.87 | $12.07 | 1.22 M | $2.18 B |
| 04/16/2026 | $11.88 | $12.08 (1.68%) | $12.24 | $11.87 | 831.05 K | $2.10 B |
| 04/15/2026 | $12.05 | $11.84 (-1.74%) | $12.27 | $11.79 | 805.20 K | $2.06 B |
| 04/14/2026 | $11.64 | $12.04 (3.44%) | $12.12 | $11.59 | 819.50 K | $2.09 B |
| 04/13/2026 | $10.86 | $11.65 (7.27%) | $11.67 | $10.85 | 712.70 K | $2.03 B |
| 04/10/2026 | $11.10 | $10.93 (-1.53%) | $11.15 | $10.65 | 1.12 M | $1.90 B |
| 04/09/2026 | $11.17 | $11.15 (-0.18%) | $11.34 | $10.63 | 875.60 K | $1.94 B |
| 04/08/2026 | $11.68 | $11.29 (-3.34%) | $11.80 | $11.23 | 958.20 K | $1.96 B |
| 04/07/2026 | $11.14 | $11.28 (1.26%) | $11.42 | $10.98 | 911.70 K | $1.96 B |
| 04/06/2026 | $11.14 | $11.19 (0.45%) | $11.31 | $11.00 | 876.24 K | $1.95 B |
| 04/02/2026 | $10.98 | $11.23 (2.28%) | $11.49 | $10.82 | 939.32 K | $1.95 B |
| 04/01/2026 | $11.97 | $11.18 (-6.6%) | $11.97 | $11.16 | 1.09 M | $1.94 B |
| 03/31/2026 | $11.59 | $11.76 (1.47%) | $11.94 | $11.52 | 1.18 M | $2.05 B |
| 03/30/2026 | $11.26 | $11.44 (1.6%) | $11.72 | $11.21 | 968.60 K | $1.99 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.
