Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

First Advantage - 4 Year Stock Price History | FA

Historical daily share price chart and data for First Advantage since 2021 adjusted for splits and dividends. The latest closing stock price for First Advantage as of July 11, 2025 is 17.19.
  • The all-time high First Advantage stock closing price was 21.73 on September 10, 2021.
  • The First Advantage 52-week high stock price is 20.79, which is 20.9% above the current share price.
  • The First Advantage 52-week low stock price is 12.32, which is 28.3% below the current share price.
  • The average First Advantage stock price for the last 52 weeks is 17.51.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
First Advantage Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 16.5127 18.4300 20.0100 12.6600 17.1900 -8.22%
2024 17.3228 16.2300 20.3000 14.7700 18.7300 13.04%
2023 13.1720 11.7348 16.6000 11.0863 16.5700 41.53%
2022 13.4890 17.0753 18.5073 9.2041 11.7078 -31.72%
Sector Industry Market Cap Revenue
Business Services Technology Services $3.058B $0.860B
First Advantage Corporation is a provider of technology solutions for screening, verifications, safety and compliance related to human capital. The company operates principally in North America, Europe, Asia and the Middle East. First Advantage Corporation is headquartered in Atlanta, Georgia.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $117.190B 62.51
Meituan (MPNGY) China $91.953B 0.00
Amadeus IT Group SA (AMADY) Spain $38.000B 25.25
Ntt Data (NTDTY) Japan $37.884B 39.74
Leonardo S.P.A - (FINMY) Italy $31.567B 0.00
Symbotic (SYM) United States $28.189B 0.00
Nomura Research Institute (NRILY) Japan $21.210B 33.79
Futu Holdings (FUTU) Hong Kong, SAR China $19.965B 23.92
Gen Digital (GEN) United States $18.408B 14.62
Duolingo (DUOL) United States $17.293B 187.41
Jacobs Solutions (J) United States $16.366B 22.37
Coherent (COHR) United States $14.568B 38.10
Full Truck Alliance (YMM) China $13.095B 21.97
QXO (QXO) United States $12.439B 6.78
Smiths Group (SMGZY) United Kingdom $10.574B 0.00
Kyndryl Holdings (KD) United States $9.623B 53.31
Aurora Innovation (AUR) United States $9.517B 0.00
Acuity (AYI) United States $9.276B 18.93
SPX Technologies (SPXC) United States $8.084B 30.36
Parsons (PSN) United States $8.044B 25.51
EDENRED (EDNMY) France $7.677B 0.00
JBT Marel (JBTM) United States $6.971B 25.69
Sandisk (SNDK) United States $6.822B 0.00
Qifu Technology (QFIN) China $6.751B 6.57
GDS Holdings (GDS) China $6.195B 812.75
Vontier (VNT) United States $5.712B 13.18
Ingram Micro Holding (INGM) United States $4.967B 0.00
Mirion Technologies (MIR) United States $4.736B 52.36
Enpro (NPO) United States $4.312B 28.11
Zeta Global Holdings (ZETA) United States $3.519B 0.00
Crane NXT (CXT) United States $3.402B 14.98
Dave (DAVE) United States $3.068B 55.82
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.340B 64.57
LiveRamp Holdings (RAMP) United States $2.176B 186.00
NextNav (NN) United States $2.153B 0.00
Cipher Mining (CIFR) United States $2.092B 0.00
Adeia (ADEA) United States $1.623B 13.98
V2X (VVX) United States $1.575B 11.22
NV5 Global (NVEE) United States $1.565B 19.46
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
N-able (NABL) United States $1.547B 38.95
Bitdeer Technologies Group (BTDR) Singapore $1.475B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.449B 0.00
Distribution Solutions (DSGR) United States $1.356B 19.47
Coursera (COUR) United States $1.348B 0.00
MeridianLink (MLNK) United States $1.302B 0.00
Amplitude (AMPL) United States $1.271B 0.00
Cricut (CRCT) United States $1.192B 18.16
Jamf Holding (JAMF) United States $1.141B 108.12
Youdao (DAO) China $1.053B 49.00
Microvast Holdings (MVST) United States $1.044B 0.00
SS Innovations (SSII) India $1.038B 0.00
Yext (YEXT) United States $1.002B 0.00
DeFi Technologies (DEFT) Canada $0.993B 7.97
Ibotta (IBTA) United States $0.944B 25.21
ATRenew (RERE) China $0.897B 20.44
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.853B 0.00
Real Brokerage (REAX) Canada $0.842B 0.00
GigaCloud Technology (GCT) United States $0.808B 6.92
ECARX Holdings (ECX) China $0.771B 0.00
Amprius Technologies (AMPX) United States $0.767B 0.00
ADTRAN Holdings (ADTN) United States $0.753B 0.00
BlackSky Technology (BKSY) United States $0.741B 0.00
Bit Digital (BTBT) United States $0.724B 0.00
MediaAlpha (MAX) United States $0.719B 22.81
Vimeo (VMEO) United States $0.664B 40.30
Priority Technology Holdings (PRTH) United States $0.664B 23.77
Red Cat Holdings (RCAT) United States $0.624B 0.00
ADS-TEC Energy (ADSE) Ireland $0.603B 0.00
Bitfarms (BITF) Canada $0.595B 0.00
Qudian - (QD) China $0.580B 14.33
Byrna Technologies (BYRN) United States $0.576B 66.88
Rezolve AI (RZLV) United Kingdom $0.546B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.519B 0.00
Climb Global Solutions (CLMB) United States $0.517B 20.44
Viridien (VIRDY) France $0.510B 0.00
Allot (ALLT) Israel $0.482B 0.00
AMTD Digital (HKD) France $0.448B 0.00
NWTN (NWTN) $0.443B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.425B 0.00
Lesaka Technologies (LSAK) South Africa $0.380B 0.00
Agora (API) United States $0.367B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.365B 0.00
Xperi (XPER) United States $0.363B 398.50
Blade Air Mobility (BLDE) United States $0.344B 0.00
Rackspace Technology (RXT) United States $0.320B 0.00
Arrive AI (ARAI) United States $0.303B 0.00
MarketWise (MKTW) United States $0.303B 6.20
Nano-X Imaging (NNOX) Israel $0.299B 0.00
Aduro Clean Technologies (ADUR) Canada $0.294B 0.00
Palladyne AI (PDYN) United States $0.293B 0.00
AirSculpt Technologies (AIRS) United States $0.293B 0.00
OneConnect Financial Technology (OCFT) China $0.291B 0.00
Bakkt Holdings (BKKT) United States $0.290B 0.00
Innventure (INV) United States $0.265B 0.00
AirJoule Technologies (AIRJ) United States $0.260B 77.50
CPI Card Group (PMTS) United States $0.259B 10.75
SunCar Technology Group (SDA) China $0.254B 0.00
TeleTech Holdings (TTEC) United States $0.246B 12.88
Inspired Entertainment (INSE) United States $0.241B 3.55
Brainchip Holdings (BRCHF) $0.240B 0.00
CoreCard (CCRD) United States $0.223B 33.34
Richtech Robotics (RR) United States $0.214B 0.00
SmartRent (SMRT) United States $0.192B 0.00
Upexi (UPXI) United States $0.190B 0.00
Airship AI Holdings (AISP) United States $0.179B 0.00
Helport AI (HPAI) Singapore $0.175B 0.00
Arbe Robotics (ARBE) Israel $0.172B 0.00
GivBux (GBUX) United States $0.168B 0.00
Intchains Group (ICG) China $0.164B 34.12
Aether Holdings (ATHR) United States $0.163B 0.00
WM Technology (MAPS) United States $0.159B 12.88
Alithya Group (ALYAF) Canada $0.156B 8.48
EVERSPIN TECH (MRAM) United States $0.154B 0.00
Owlet (OWLT) United States $0.146B 0.00
Skillsoft (SKIL) United States $0.138B 0.00
Wi-LAN Inc (QTRHF) Canada $0.116B 0.00
FingerMotion (FNGR) Singapore $0.115B 0.00
FiscalNote Holdings (NOTE) United States $0.115B 0.00
Zentek (ZTEK) Canada $0.112B 0.00
SKYX Platforms (SKYX) United States $0.110B 0.00
Asset Entities (ASST) United States $0.108B 0.00
Gogoro (GGR) Taiwan $0.108B 0.00
Digi Power X (DGXX) Canada $0.105B 0.00
ZenaTech (ZENA) Canada $0.095B 0.00
BIT Mining (BTCM) United States $0.094B 0.00
Cardlytics (CDLX) United States $0.094B 0.00
Amber Holding - (AMBR) Singapore $0.089B 0.00
Duos Technologies (DUOT) United States $0.089B 0.00
Alarum Technologies (ALAR) Israel $0.088B 13.09
AstroNova (ALOT) United States $0.087B 45.84
Lucas GC (LGCL) China $0.087B 0.00
Classover Holdings (KIDZ) United States $0.081B 0.00
NAMI (NAMI) China $0.078B 0.00
Odysight.ai (ODYS) Israel $0.078B 0.00
Zenvia (ZENV) Brazil $0.076B 0.00
Veritone (VERI) United States $0.070B 0.00
LanzaTech Global (LNZA) United States $0.069B 0.00
Global Mofy AI (GMM) China $0.068B 0.00
MIND Technology (MIND) United States $0.065B 2.81
CreateAI Holdings (TSPH) United States $0.064B 0.00
Birchtech (BCHT) United States $0.062B 0.00
Knightscope (KSCP) United States $0.052B 0.00
Loop Industries (LOOP) Canada $0.052B 0.00
Aeries Technology (AERT) Singapore $0.052B 0.00
Agrify (AGFY) United States $0.050B 0.00
Mogo Inc (MOGO) Canada $0.050B 0.00
Nukkleus (NUKK) United States $0.049B 0.00
Syntec Optics Holdings (OPTX) United States $0.049B 0.00
Swvl Holdings (SWVL) $0.045B 0.00
Safe Pro Group (SPAI) United States $0.043B 0.00
Burning Rock Biotech (BNR) China $0.043B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Nauticus Robotics (KITT) United States $0.038B 0.00
Webus (WETO) China $0.038B 0.00
Vivakor (VIVK) United States $0.038B 0.00
Katapult Holdings (KPLT) United States $0.037B 0.00
Fathom Holdings (FTHM) United States $0.037B 0.00
ViewBix (VBIX) Israel $0.033B 0.00
Blackboxstocks (BLBX) United States $0.030B 0.00
Glimpse (VRAR) United States $0.030B 0.00
XIAO-I (AIXI) China $0.030B 0.00
Maris-Tech (MTEK) Israel $0.027B 0.00
Caravelle Group (HTCO) Singapore $0.027B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.026B 0.00
SOS (SOS) China $0.026B 0.00
MMTec (MTC) Hong Kong, SAR China $0.025B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Netcapital (NCPL) United States $0.021B 0.00
CXApp (CXAI) United States $0.020B 0.00
Orangekloud Technology (ORKT) Singapore $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
Nexalin Technology (NXL) United States $0.017B 0.00
Pintec Technology Holdings (PT) China $0.017B 0.00
MicroAlgo (MLGO) China $0.017B 0.00
Brand Engagement Network (BNAI) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Soluna Holdings (SLNH) United States $0.015B 0.00
Aterian (ATER) United States $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
ReAlpha Tech (AIRE) United States $0.013B 0.00
Graphjet Technology (GTI) $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Urgent.ly (ULY) United States $0.012B 0.00
VerifyMe (VRME) United States $0.009B 0.00
MicroCloud Hologram (HOLO) China $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Quhuo (QH) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Society Pass (SOPA) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
DEFSEC Technologies (DFSC) Canada $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.002B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Color Star Technology (ADD) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00