16.06
price up icon0.50%   0.08
after-market After Hours: 16.06
loading

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 05, 2025, is $16.06.
  • 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 59.48% to $16.06 now.
  • The 52-week high stock price for FA is $20.79, representing a 29.45% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for FA is $12.32, indicating a -23.29% 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:
Date High Low High - Low Volume % Change
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%
Aug 13, 2025 $17.29 $16.41 $0.885 722,639.0 +5.38%
Aug 12, 2025 $16.46 $15.80 $0.655 683,582.0 +4.01%
Aug 11, 2025 $16.86 $15.61 $1.25 1,367,013.0 -5.41%
Aug 08, 2025 $17.76 $16.38 $1.39 1,891,629.0 -4.97%

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 $16.36 $15.14 $1.23 3,460,864.0 -1.83%
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%
specialty_business_services DLB
$72.64
price down icon 0.21%
specialty_business_services MMS
$88.25
price down icon 0.29%
$24.24
price up icon 0.29%
$38.81
price down icon 0.84%
specialty_business_services RTO
$25.55
price up icon 1.59%
specialty_business_services RBA
$115.05
price down icon 0.84%
Cap:     |  Volume (24h):