5 DAY PERFORMANCE
-27.13%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+22.55%
6 MONTH PERFORMANCE
-11.42%
YEAR-TO-DATE PERFORMANCE
-19.96%
1 YEAR PERFORMANCE
-34.77%
First Advantage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.35 | $15.68 (2.15%) | $15.73 | $14.76 | 1.39 M | $2.63 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 | $2.25 B |
| 04/30/2026 | $12.84 | $12.76 (-0.62%) | $12.94 | $12.62 | 772.82 K | $2.21 B |
| 04/29/2026 | $12.97 | $13.05 (0.62%) | $13.27 | $12.89 | 858.81 K | $2.26 B |
| 04/28/2026 | $12.72 | $13.05 (2.59%) | $13.12 | $12.53 | 1.06 M | $2.26 B |
| 04/27/2026 | $12.41 | $12.58 (1.37%) | $12.90 | $12.41 | 1.77 M | $2.18 B |
| 04/24/2026 | $12.19 | $12.46 (2.21%) | $12.48 | $12.07 | 740.23 K | $2.16 B |
| 04/23/2026 | $13.06 | $12.29 (-5.9%) | $13.06 | $12.23 | 1.29 M | $2.13 B |
| 04/22/2026 | $13.45 | $13.15 (-2.23%) | $13.58 | $13.09 | 1.24 M | $2.28 B |
| 04/21/2026 | $12.68 | $13.25 (4.5%) | $13.33 | $12.58 | 950.00 K | $2.29 B |
| 04/20/2026 | $12.62 | $12.61 (-0.08%) | $12.93 | $12.43 | 1.24 M | $2.18 B |
| 04/17/2026 | $12.07 | $12.51 (3.65%) | $12.87 | $12.07 | 1.22 M | $2.17 B |
| 04/16/2026 | $11.88 | $12.08 (1.68%) | $12.24 | $11.87 | 831.05 K | $2.09 B |
| 04/15/2026 | $12.05 | $11.84 (-1.74%) | $12.27 | $11.79 | 805.20 K | $2.05 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 | $2.02 B |
| 04/10/2026 | $11.10 | $10.93 (-1.53%) | $11.15 | $10.65 | 1.12 M | $1.89 B |
| 04/09/2026 | $11.17 | $11.15 (-0.18%) | $11.34 | $10.63 | 875.60 K | $1.93 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 | $1.95 B |
| 04/06/2026 | $11.14 | $11.19 (0.45%) | $11.31 | $11.00 | 876.24 K | $1.94 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 | $2.04 B |
| 03/30/2026 | $11.26 | $11.44 (1.6%) | $11.72 | $11.21 | 968.60 K | $1.98 B |
| 03/27/2026 | $11.13 | $11.15 (0.18%) | $11.32 | $10.44 | 898.12 K | $1.93 B |
| 03/26/2026 | $11.28 | $11.29 (0.09%) | $11.44 | $11.05 | 662.32 K | $1.96 B |
| 03/25/2026 | $11.41 | $11.23 (-1.58%) | $11.45 | $10.67 | 738.70 K | $1.95 B |
| 03/24/2026 | $11.25 | $11.13 (-1.07%) | $11.44 | $10.90 | 859.44 K | $1.93 B |
| 03/23/2026 | $11.04 | $11.27 (2.08%) | $11.49 | $10.80 | 1.30 M | $1.95 B |
| 03/20/2026 | $11.01 | $10.69 (-2.91%) | $11.15 | $10.63 | 2.28 M | $1.85 B |
| 03/19/2026 | $10.60 | $10.97 (3.49%) | $11.28 | $10.60 | 1.29 M | $1.90 B |
| 03/18/2026 | $10.49 | $10.65 (1.53%) | $10.82 | $10.35 | 1.44 M | $1.84 B |
| 03/17/2026 | $10.49 | $10.68 (1.81%) | $10.90 | $10.46 | 1.38 M | $1.85 B |
| 03/16/2026 | $10.94 | $10.31 (-5.76%) | $10.94 | $10.28 | 1.53 M | $1.79 B |
| 03/13/2026 | $11.01 | $10.87 (-1.27%) | $11.37 | $10.84 | 991.61 K | $1.88 B |
| 03/12/2026 | $11.01 | $11.06 (0.45%) | $11.55 | $11.00 | 1.04 M | $1.92 B |
| 03/11/2026 | $11.50 | $11.22 (-2.43%) | $11.75 | $11.02 | 1.39 M | $1.94 B |
| 03/10/2026 | $11.44 | $11.52 (0.7%) | $11.71 | $11.06 | 1.74 M | $2.00 B |
| 03/09/2026 | $11.83 | $11.63 (-1.69%) | $11.95 | $11.27 | 1.71 M | $2.01 B |
| 03/06/2026 | $12.37 | $12.06 (-2.51%) | $12.46 | $11.95 | 1.71 M | $2.09 B |
| 03/05/2026 | $12.16 | $12.16 (0%) | $12.63 | $12.09 | 1.38 M | $2.11 B |
| 03/04/2026 | $12.32 | $12.22 (-0.81%) | $12.78 | $12.00 | 1.64 M | $2.12 B |
| 03/03/2026 | $11.66 | $11.83 (1.46%) | $11.98 | $11.49 | 1.44 M | $2.05 B |
| 03/02/2026 | $11.20 | $11.76 (5%) | $12.06 | $11.18 | 1.73 M | $2.04 B |
| 02/27/2026 | $11.12 | $11.51 (3.51%) | $11.65 | $10.92 | 4.01 M | $1.99 B |
| 02/26/2026 | $11.58 | $11.69 (0.95%) | $11.97 | $10.36 | 4.52 M | $2.02 B |
| 02/25/2026 | $9.07 | $9.52 (4.96%) | $9.54 | $8.84 | 1.39 M | $1.65 B |
| 02/24/2026 | $8.88 | $9.07 (2.14%) | $9.19 | $8.82 | 1.16 M | $1.57 B |
| 02/23/2026 | $9.80 | $8.95 (-8.67%) | $9.83 | $8.93 | 1.19 M | $1.55 B |
| 02/20/2026 | $9.57 | $9.85 (2.93%) | $10.12 | $9.47 | 1.11 M | $1.71 B |
| 02/19/2026 | $9.71 | $9.60 (-1.13%) | $9.78 | $9.36 | 1.10 M | $1.67 B |
| 02/18/2026 | $9.93 | $9.78 (-1.51%) | $9.93 | $9.56 | 760.70 K | $1.70 B |
| 02/17/2026 | $9.63 | $9.75 (1.25%) | $9.81 | $9.23 | 1.30 M | $1.69 B |
| 02/13/2026 | $10.50 | $9.49 (-9.62%) | $10.66 | $9.42 | 2.66 M | $1.65 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.
