Get the Stockscreener App
16.47
4.74%
-0.82
After Hours:
16.47
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 August 01, 2025, is $16.47.
- 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 63.56% to $16.47 now.
- The 52-week high stock price for FA is $20.79, representing a 26.23% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for FA is $12.32, indicating a -25.20% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $17.00 | $16.37 | $0.635 | 653,817.0 | -4.74% |
| Jul 31, 2025 | $18.21 | $17.22 | $0.99 | 830,287.0 | -4.00% |
| Jul 30, 2025 | $18.38 | $17.86 | $0.52 | 587,635.0 | -1.04% |
| Jul 29, 2025 | $18.31 | $17.95 | $0.36 | 657,109.0 | +0.22% |
| Jul 28, 2025 | $18.53 | $18.07 | $0.465 | 913,546.0 | -1.30% |
| Jul 25, 2025 | $18.55 | $18.25 | $0.30 | 725,709.0 | +0.22% |
| Jul 24, 2025 | $18.45 | $18.15 | $0.30 | 813,553.0 | +0.55% |
| Jul 23, 2025 | $18.28 | $18.05 | $0.225 | 666,117.0 | +1.16% |
| Jul 22, 2025 | $18.06 | $17.68 | $0.38 | 834,720.0 | +1.98% |
| Jul 21, 2025 | $18.19 | $17.47 | $0.72 | 798,175.0 | +0.40% |
| Jul 18, 2025 | $18.01 | $17.39 | $0.62 | 1,123,309.0 | -1.23% |
| Jul 17, 2025 | $18.30 | $16.77 | $1.53 | 1,857,304.0 | +6.19% |
| Jul 16, 2025 | $16.82 | $16.27 | $0.545 | 678,549.0 | +2.13% |
| Jul 15, 2025 | $17.27 | $16.45 | $0.82 | 668,724.0 | -4.19% |
| Jul 14, 2025 | $17.32 | $17.07 | $0.245 | 563,846.0 | -0.06% |
| Jul 11, 2025 | $17.56 | $17.12 | $0.435 | 455,096.0 | -2.39% |
| Jul 10, 2025 | $17.80 | $17.37 | $0.43 | 531,500.0 | +0.57% |
| Jul 09, 2025 | $17.53 | $16.98 | $0.555 | 781,614.0 | +2.16% |
| Jul 08, 2025 | $17.41 | $17.06 | $0.35 | 898,598.0 | +0.00% |
| Jul 07, 2025 | $17.23 | $16.88 | $0.355 | 542,865.0 | -0.12% |
| Jul 03, 2025 | $17.34 | $17.02 | $0.321 | 381,654.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $17.00 | $16.37 | $0.635 | 653,817.0 | +0.00% |
| Jul, 2025 | $18.55 | $16.27 | $2.28 | 17,921,287.0 | -0.84% |
| 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% |
6.97%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):