17.05
price down icon2.01%   -0.35
after-market After Hours: 17.05
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 May 28, 2025, is $17.05.
  • 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 69.31% to $17.05 now.
  • The 52-week high stock price for FA is $20.79, representing a 21.94% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for FA is $12.32, indicating a -27.74% 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
May 28, 2025 $17.57 $17.04 $0.531 1,078,408.0 -2.01%
May 27, 2025 $17.52 $17.09 $0.43 761,542.0 +3.08%
May 23, 2025 $17.30 $16.86 $0.445 713,695.0 -3.21%
May 22, 2025 $17.61 $17.11 $0.505 762,379.0 +0.81%
May 21, 2025 $18.57 $17.28 $1.29 1,153,314.0 -4.79%
May 20, 2025 $18.48 $17.99 $0.485 902,185.0 -0.06%
May 19, 2025 $18.41 $17.82 $0.59 1,626,073.0 +0.17%
May 16, 2025 $18.53 $18.14 $0.39 2,089,786.0 -0.60%
May 15, 2025 $18.34 $17.70 $0.63 985,309.0 +2.13%
May 14, 2025 $18.13 $17.54 $0.595 1,197,979.0 +0.28%
May 13, 2025 $18.55 $17.81 $0.74 1,066,839.0 -2.67%
May 12, 2025 $18.60 $17.78 $0.82 1,668,570.0 +3.74%
May 09, 2025 $17.93 $16.94 $0.99 1,776,502.0 -0.95%
May 08, 2025 $18.00 $15.61 $2.39 2,313,823.0 +19.10%
May 07, 2025 $15.28 $14.68 $0.60 1,559,543.0 +1.01%
May 06, 2025 $14.94 $14.54 $0.40 790,231.0 -0.07%
May 05, 2025 $15.12 $14.64 $0.48 901,169.0 -1.00%
May 02, 2025 $15.05 $14.40 $0.65 837,506.0 +3.60%
May 01, 2025 $14.64 $13.94 $0.705 1,218,555.0 +2.55%
Apr 30, 2025 $14.21 $13.78 $0.435 895,281.0 -1.54%
Apr 29, 2025 $14.48 $14.08 $0.40 800,120.0 +1.49%

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
May, 2025 $18.60 $13.94 $4.66 24,481,816.0 +20.92%
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 ULS
$71.60
price down icon 1.10%
specialty_business_services DLB
$74.64
price down icon 1.18%
$20.68
price down icon 2.68%
$40.10
price up icon 1.11%
specialty_business_services RBA
$104.92
price up icon 0.17%
$52.05
price down icon 1.46%
Cap:     |  Volume (24h):