Get the Stockscreener App
15.78
3.07%
-0.50
First Advantage Corp Stock (FA) Price History
The historical daily chart and data for First Advantage Corp stock (FA), show that the latest closing stock price as of September 12, 2025, is $15.78.
- First Advantage Corp all-time high stock price is $24.60, occurred on November 08, 2021.
- The lowest First Advantage Corp stock price recorded was $10.07 on November 07, 2022. Since then, First Advantage Corp's stock price has risen over 56.70% to $15.78 now.
- The 52-week high stock price for FA is $20.79, representing a 31.75% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for FA is $12.32, indicating a -21.93% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Advantage Corp (FA) stock in the beginning of 2024 was $18.95. The stock closed the year at $13.00, a loss of over -31.40% for the year.
The table below shows more information about FA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $16.35 | $15.72 | $0.63 | 671,245.0 | -3.07% |
| Sep 11, 2025 | $16.55 | $15.72 | $0.825 | 742,649.0 | +3.30% |
| Sep 10, 2025 | $16.23 | $15.68 | $0.555 | 759,906.0 | -0.88% |
| Sep 09, 2025 | $16.54 | $15.90 | $0.64 | 750,687.0 | -1.67% |
| Sep 08, 2025 | $16.30 | $15.89 | $0.41 | 917,349.0 | +0.68% |
| Sep 05, 2025 | $16.36 | $15.90 | $0.465 | 916,591.0 | +0.50% |
| Sep 04, 2025 | $16.09 | $15.63 | $0.465 | 465,018.0 | +0.82% |
| Sep 03, 2025 | $16.08 | $15.77 | $0.307 | 623,400.0 | -0.31% |
| Sep 02, 2025 | $16.24 | $15.14 | $1.10 | 539,264.0 | -2.81% |
| Aug 29, 2025 | $16.53 | $16.25 | $0.28 | 584,190.0 | +0.18% |
| Aug 28, 2025 | $16.61 | $16.24 | $0.3675 | 414,932.0 | -0.91% |
| Aug 27, 2025 | $16.52 | $16.14 | $0.38 | 422,502.0 | +0.55% |
| Aug 26, 2025 | $16.89 | $16.34 | $0.55 | 631,364.0 | -1.68% |
| Aug 25, 2025 | $17.18 | $16.64 | $0.545 | 484,335.0 | -2.63% |
| Aug 22, 2025 | $17.31 | $16.25 | $1.06 | 1,153,517.0 | +4.90% |
| Aug 21, 2025 | $16.45 | $16.19 | $0.265 | 600,482.0 | -1.15% |
| Aug 20, 2025 | $16.80 | $16.29 | $0.515 | 579,216.0 | +0.49% |
| Aug 19, 2025 | $16.64 | $16.28 | $0.36 | 721,235.0 | +0.31% |
| Aug 18, 2025 | $16.73 | $16.28 | $0.445 | 808,575.0 | -0.61% |
| Aug 15, 2025 | $17.12 | $16.41 | $0.715 | 954,593.0 | -2.02% |
| Aug 14, 2025 | $17.09 | $16.77 | $0.32 | 625,991.0 | -2.44% |
First Advantage Corp Stock (FA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Advantage Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Advantage Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Advantage Corp Stock (FA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $16.55 | $15.14 | $1.41 | 7,057,354.0 | -3.55% |
| Aug, 2025 | $17.90 | $15.61 | $2.29 | 17,553,892.0 | -5.38% |
| Jul, 2025 | $18.55 | $16.27 | $2.28 | 17,267,470.0 | +4.09% |
| Jun, 2025 | $19.01 | $15.74 | $3.27 | 24,973,939.0 | -2.98% |
| May, 2025 | $18.60 | $13.94 | $4.66 | 25,366,019.0 | +21.42% |
| Apr, 2025 | $15.09 | $12.32 | $2.77 | 31,693,664.0 | +0.07% |
| Mar, 2025 | $15.34 | $12.55 | $2.79 | 25,847,826.0 | -5.82% |
| Feb, 2025 | $20.27 | $14.70 | $5.57 | 17,457,967.0 | -20.76% |
| Jan, 2025 | $19.17 | $16.91 | $2.26 | 10,186,099.0 | +0.80% |
First Advantage Corp Stock (FA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.36 | $18.22 | $2.14 | 17,444,072.0 | -2.86% |
| Nov, 2024 | $20.79 | $17.10 | $3.69 | 26,690,998.0 | +6.13% |
| Oct, 2024 | $20.75 | $17.36 | $3.39 | 15,545,076.0 | -8.72% |
| Sep, 2024 | $20.07 | $18.64 | $1.43 | 8,408,850.0 | +3.66% |
| Aug, 2024 | $19.28 | $15.88 | $3.40 | 9,056,702.0 | +11.21% |
| Jul, 2024 | $17.43 | $15.56 | $1.87 | 7,300,599.0 | +7.16% |
| Jun, 2024 | $16.97 | $15.28 | $1.69 | 8,556,555.0 | +0.06% |
| May, 2024 | $17.39 | $15.88 | $1.51 | 8,123,520.0 | -1.47% |
| Apr, 2024 | $16.69 | $14.68 | $2.01 | 9,116,248.0 | +0.49% |
| Mar, 2024 | $16.41 | $15.20 | $1.21 | 15,415,889.0 | +3.58% |
| Feb, 2024 | $17.49 | $14.01 | $3.48 | 7,423,846.0 | -4.34% |
| Jan, 2024 | $16.77 | $15.48 | $1.29 | 5,545,496.0 | -1.21% |
First Advantage Corp Stock (FA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.73 | $15.34 | $1.39 | 7,605,514.0 | +6.83% |
| Nov, 2023 | $15.59 | $12.46 | $3.13 | 6,581,422.0 | +19.22% |
| Oct, 2023 | $14.47 | $12.80 | $1.67 | 6,160,177.0 | -5.66% |
| Sep, 2023 | $14.69 | $13.14 | $1.55 | 6,357,503.0 | -1.15% |
| Aug, 2023 | $15.71 | $13.37 | $2.34 | 7,766,855.0 | -7.00% |
| Jul, 2023 | $15.89 | $14.74 | $1.15 | 5,181,802.0 | -2.66% |
| Jun, 2023 | $15.67 | $13.29 | $2.38 | 8,447,921.0 | +14.06% |
| May, 2023 | $13.68 | $12.10 | $1.58 | 6,229,987.0 | +5.05% |
| Apr, 2023 | $14.00 | $12.54 | $1.46 | 5,458,641.0 | -7.88% |
| Mar, 2023 | $14.45 | $12.83 | $1.62 | 7,967,906.0 | -3.79% |
| Feb, 2023 | $14.66 | $13.14 | $1.52 | 5,811,138.0 | +4.54% |
| Jan, 2023 | $13.91 | $11.90 | $2.01 | 6,119,633.0 | +6.77% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):