16.61
price up icon5.13%   0.81
after-market After Hours: 17.50 0.89 +5.36%
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 June 30, 2025, is $16.61.
  • 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 64.95% to $16.61 now.
  • The 52-week high stock price for FA is $20.79, representing a 25.17% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for FA is $12.32, indicating a -25.83% 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
Jun 30, 2025 $16.91 $15.99 $0.925 1,748,920.0 +5.13%
Jun 27, 2025 $16.57 $15.74 $0.83 5,739,579.0 -3.83%
Jun 26, 2025 $16.77 $16.09 $0.68 1,351,275.0 -0.60%
Jun 25, 2025 $17.09 $16.33 $0.76 1,264,775.0 -1.61%
Jun 24, 2025 $17.01 $16.61 $0.40 969,546.0 +0.30%
Jun 23, 2025 $16.87 $16.30 $0.57 1,103,743.0 +1.21%
Jun 20, 2025 $17.34 $16.46 $0.88 1,506,100.0 -4.06%
Jun 18, 2025 $17.81 $17.20 $0.61 907,478.0 -1.65%
Jun 17, 2025 $17.84 $17.46 $0.375 780,794.0 -1.85%
Jun 16, 2025 $18.16 $17.68 $0.485 804,271.0 +0.56%
Jun 13, 2025 $18.21 $17.73 $0.48 537,923.0 -2.36%
Jun 12, 2025 $18.49 $18.15 $0.34 585,072.0 -2.05%
Jun 11, 2025 $18.93 $18.44 $0.49 915,278.0 -0.05%
Jun 10, 2025 $19.01 $18.46 $0.55 1,152,300.0 +0.22%
Jun 09, 2025 $18.56 $18.07 $0.485 1,132,386.0 +2.09%
Jun 06, 2025 $18.55 $18.16 $0.39 606,046.0 +0.22%
Jun 05, 2025 $18.60 $17.95 $0.65 808,043.0 -0.38%
Jun 04, 2025 $18.42 $17.74 $0.68 742,908.0 +0.55%
Jun 03, 2025 $18.11 $17.27 $0.835 899,030.0 +3.72%
Jun 02, 2025 $17.48 $16.62 $0.86 1,418,472.0 +1.93%

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
Jun, 2025 $19.01 $15.74 $3.27 26,722,859.0 -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%
$23.61
price up icon 0.68%
specialty_business_services DLB
$74.26
price up icon 0.28%
$41.87
price down icon 0.55%
specialty_business_services RTO
$24.00
price down icon 1.72%
specialty_business_services ULS
$72.86
price up icon 0.96%
specialty_business_services RBA
$106.19
price up icon 0.51%
Cap:     |  Volume (24h):