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 November 10, 2025 is 13.18.
  • 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 20.36, which is 54.5% above the current share price.
  • The First Advantage 52-week low stock price is 12.25, which is 7.1% below the current share price.
  • The average First Advantage stock price for the last 52 weeks is 16.55.
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 16.1794 18.4300 20.0100 12.3400 13.1800 -29.63%
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 $2.316B $0.860B
First Advantage is a provider of software and data in the HR technology industry. The company's platforms offer data and APIs power comprehensive employment background screening, digital identity solutions and verification services. First Advantage is based in ATLANTA.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $209.691B 76.44
Meituan (MPNGY) China $80.272B 0.00
SLB (SLB) Netherlands $54.767B 11.94
Symbotic (SYM) United States $41.216B 0.00
Amadeus IT Group SA (AMADY) Spain $35.229B 22.15
Ntt Data (NTDTY) Japan $34.526B 36.21
Futu Holdings (FUTU) Hong Kong, SAR China $25.788B 25.71
Coherent (COHR) United States $24.282B 49.84
Nomura Research Institute (NRILY) Japan $22.773B 32.92
Gen Digital (GEN) United States $15.871B 12.16
Full Truck Alliance (YMM) China $12.927B 19.93
QXO (QXO) United States $11.593B 85.95
Acuity (AYI) United States $11.036B 21.31
Smiths Group (SMGZY) United Kingdom $10.893B 0.00
Duolingo (DUOL) United States $9.220B 69.62
Parsons (PSN) United States $9.151B 30.26
Aurora Innovation (AUR) United States $8.361B 0.00
Cipher Mining (CIFR) United States $8.174B 0.00
Figure Technology Solutions (FIGR) United States $7.623B 0.00
JBT Marel (JBTM) United States $7.344B 23.16
Mirion Technologies (MIR) United States $6.967B 61.00
GDS Holdings (GDS) China $6.258B 205.25
Kyndryl Holdings (KD) United States $6.025B 18.96
EDENRED (EDNMY) France $5.810B 0.00
Vontier (VNT) United States $5.508B 12.09
Ralliant (RAL) United States $5.262B 0.00
Ingram Micro Holding (INGM) United States $5.146B 7.68
Bitdeer Technologies Group (BTDR) Singapore $4.656B 0.00
Zeta Global Holdings (ZETA) United States $4.644B 0.00
Enpro (NPO) United States $4.488B 28.45
Miami Holdings (MIAX) United States $3.869B 0.00
Crane NXT (CXT) United States $3.586B 15.65
Dave (DAVE) United States $3.178B 23.33
Diginex (DGNX) Hong Kong, SAR China $3.147B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.064B 0.00
Acuren (TIC) United States $2.445B 0.00
Bitfarms (BITF) Canada $2.061B 0.00
LiveRamp Holdings (RAMP) United States $1.903B 47.46
Sprinklr (CXM) United States $1.811B 41.22
V2X (VVX) United States $1.759B 11.14
Jamf Holding (JAMF) United States $1.697B 107.25
NextNav (NN) United States $1.685B 0.00
Microvast Holdings (MVST) United States $1.604B 41.08
Amprius Technologies (AMPX) United States $1.592B 0.00
N-able (NABL) United States $1.535B 48.47
Adeia (ADEA) United States $1.521B 13.23
Coursera (COUR) United States $1.373B 0.00
SS Innovations (SSII) India $1.319B 0.00
Vimeo (VMEO) United States $1.298B 391.50
GigaCloud Technology (GCT) United States $1.247B 9.91
Youdao (DAO) China $1.245B 34.77
Distribution Solutions (DSGR) United States $1.209B 17.67
OC OERLIKON CP (OERLF) Switzerland $1.145B 0.00
Red Cat Holdings (RCAT) United States $1.095B 0.00
WhiteFiber (WYFI) United States $1.087B 0.00
Yext (YEXT) United States $1.045B 0.00
Amplitude (AMPL) United States $1.022B 0.00
Cricut (CRCT) United States $1.013B 12.55
Bit Digital (BTBT) United States $1.012B 0.00
ATRenew (RERE) China $0.963B 20.79
DATATEC (DTTLY) South Africa $0.888B 0.00
Viridien (VIRDY) France $0.869B 0.00
ECARX Holdings (ECX) China $0.864B 0.00
MediaAlpha (MAX) United States $0.832B 19.33
Qudian - (QD) China $0.801B 11.05
Rezolve AI (RZLV) United Kingdom $0.798B 0.00
OBOOK Holdings (OWLS) Taiwan $0.795B 0.00
Real Brokerage (REAX) Canada $0.777B 0.00
Ibotta (IBTA) United States $0.713B 9.80
ADTRAN Holdings (ADTN) United States $0.639B 0.00
MNTN (MNTN) United States $0.628B 0.00
BlackSky Technology (BKSY) United States $0.609B 0.00
Richtech Robotics (RR) United States $0.561B 0.00
ADS-TEC Energy (ADSE) Ireland $0.552B 0.00
DeFi Technologies (DEFT) Canada $0.551B 7.36
Viant Technology (DSP) United States $0.541B 0.00
Climb Global Solutions (CLMB) United States $0.510B 18.99
Bakkt Holdings (BKKT) United States $0.510B 0.00
Kodiak AI (KDK) United States $0.482B 0.00
AMTD Digital (HKD) France $0.468B 0.00
Bgin Blockchain (BGIN) $0.431B 0.00
Byrna Technologies (BYRN) United States $0.419B 42.88
Allot (ALLT) Israel $0.418B 0.00
Priority Technology Holdings (PRTH) United States $0.399B 5.18
AirSculpt Technologies (AIRS) United States $0.382B 0.00
Aduro Clean Technologies (ADUR) Canada $0.377B 0.00
Lesaka Technologies (LSAK) South Africa $0.347B 0.00
Veritone (VERI) United States $0.338B 0.00
Agora (API) United States $0.326B 0.00
Xperi (XPER) United States $0.305B 0.00
Rackspace Technology (RXT) United States $0.297B 0.00
Palladyne AI (PDYN) United States $0.292B 0.00
AirJoule Technologies (AIRJ) United States $0.290B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.286B 0.00
MarketWise (MKTW) United States $0.280B 6.79
SmartRent (SMRT) United States $0.274B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.256B 0.00
Brainchip Holdings (BRCHF) $0.235B 0.00
Digi Power X (DGXX) Canada $0.232B 0.00
Innventure (INV) United States $0.229B 0.00
Inspired Entertainment (INSE) United States $0.219B 3.36
EVERSPIN TECH (MRAM) United States $0.206B 0.00
SunCar Technology Group (SDA) China $0.203B 0.00
Duos Technologies (DUOT) United States $0.201B 0.00
Upexi (UPXI) United States $0.195B 0.00
Soluna Holdings (SLNH) United States $0.178B 0.00
Nano-X Imaging (NNOX) Israel $0.176B 0.00
SKYX Platforms (SKYX) United States $0.173B 0.00
Arbe Robotics (ARBE) Israel $0.172B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.166B 0.00
Owlet (OWLT) United States $0.151B 0.00
WM Technology (MAPS) United States $0.150B 13.73
Arrive AI (ARAI) United States $0.144B 0.00
Airship AI Holdings (AISP) United States $0.136B 0.00
TeleTech Holdings (TTEC) United States $0.132B 5.13
Robo.ai - Class B (AIIO) $0.132B 0.00
Burning Rock Biotech (BNR) China $0.127B 0.00
Alithya Group (ALYAF) Canada $0.109B 5.90
Crisp Momentum (CRSF) United States $0.106B 0.00
Alarum Technologies (ALAR) Israel $0.106B 20.16
MIND Technology (MIND) United States $0.105B 4.07
Safe Pro Group (SPAI) United States $0.101B 0.00
Helport AI (HPAI) Singapore $0.099B 0.00
Skillsoft (SKIL) United States $0.096B 0.00
ZenaTech (ZENA) Canada $0.092B 0.00
CreateAI Holdings (TSPH) United States $0.084B 0.00
Zentek (ZTEK) Canada $0.084B 0.00
FingerMotion (FNGR) Singapore $0.082B 0.00
Wi-LAN Inc (QTRHF) Canada $0.082B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.081B 0.00
Syntec Optics Holdings (OPTX) United States $0.080B 0.00
MindWalk Holdings (HYFT) Canada $0.080B 0.00
Cardlytics (CDLX) United States $0.076B 0.00
RYTHM (RYM) United States $0.075B 0.00
Aether Holdings (ATHR) United States $0.070B 0.00
Core AI Holdings (CHAI) Canada $0.069B 0.00
AstroNova (ALOT) United States $0.068B 68.15
U-BX Technology (UBXG) China $0.068B 0.00
Birchtech (BCHT) United States $0.067B 0.00
Zenvia (ZENV) Brazil $0.066B 0.00
Caravelle Group (HTCO) Singapore $0.066B 0.00
MMTec (MTC) Hong Kong, SAR China $0.065B 0.00
Victory Square Technologies (VSQTF) Canada $0.059B 58.84
Luna Innovations (LUNA) United States $0.059B 0.00
Intchains Group (ICG) China $0.059B 19.40
Gogoro (GGR) Taiwan $0.057B 0.00
Odysight.ai (ODYS) Israel $0.055B 0.00
NAMI (NAMI) China $0.054B 0.00
MicroCloud Hologram (HOLO) China $0.053B 0.00
Katapult Holdings (KPLT) United States $0.048B 0.00
ReAlpha Tech (AIRE) United States $0.045B 0.00
FiscalNote Holdings (NOTE) United States $0.044B 0.00
Global Mofy AI (GMM) China $0.043B 0.00
Knightscope (KSCP) United States $0.042B 0.00
Nukkleus (NUKK) United States $0.042B 0.00
Fathom Holdings (FTHM) United States $0.040B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.038B 0.00
Mogo Inc (MOGO) Canada $0.034B 7.37
Ruanyun Edai Technology Inc (RYET) China $0.032B 0.00
Hitek Global (HKIT) China $0.032B 0.00
Aeries Technology (AERT) Singapore $0.031B 0.00
Blackboxstocks (BLBX) United States $0.030B 0.00
Swvl Holdings (SWVL) $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
SIMPPLE (SPPL) Singapore $0.025B 0.00
Webus (WETO) China $0.023B 0.00
Nexalin Technology (NXL) United States $0.023B 0.00
ViewBix (VBIX) Israel $0.022B 0.00
Firefly Neuroscience (AIFF) United States $0.022B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Real Messenger (RMSG) Singapore $0.018B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.018B 0.00
IQSTEL (IQST) United States $0.018B 0.00
Amber Holding - (AMBR) Singapore $0.018B 0.00
Dolphin Digital Media (DLPN) United States $0.017B 0.00
Brand Engagement Network (BNAI) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
GrowHub (TGHL) Singapore $0.015B 0.00
CXApp (CXAI) United States $0.014B 0.00
Classover Holdings (KIDZ) United States $0.014B 0.00
Eightco Holdings (ORBS) United States $0.014B 0.00
Graphjet Technology (GTI) $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
Earlyworks (ELWS) Japan $0.012B 0.00
Brag House Holdings (TBH) United States $0.011B 0.00
Wearable Devices (WLDS) Israel $0.011B 0.00
Maris-Tech (MTEK) Israel $0.011B 0.00
Society Pass (SOPA) United States $0.011B 0.00
SOS (SOS) China $0.011B 0.00
XIAO-I (AIXI) China $0.010B 0.00
VerifyMe (VRME) United States $0.010B 0.00
Fusemachines (FUSE) United States $0.010B 0.00
Netcapital (NCPL) United States $0.009B 0.00
Nauticus Robotics (KITT) United States $0.009B 0.00
Q/C Technologies (QCLS) United States $0.009B 0.00
Peraso (PRSO) United States $0.009B 0.00
Aterian (ATER) United States $0.008B 0.00
Vivakor (VIVK) United States $0.008B 0.00
Lucas GC (LGCL) China $0.008B 0.00
Vestand (VSTD) United States $0.007B 0.00
Orangekloud Technology (ORKT) Singapore $0.007B 0.00
MicroAlgo (MLGO) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.005B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Urgent.ly (ULY) United States $0.003B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.003B 0.00
Boxlight (BOXL) United States $0.003B 0.00
StableX Technologies Inc (SBLX) United States $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Jianzhi Education Technology Group (JZ) China $0.003B 0.00
Singularity Future Technology (SGLY) United States $0.003B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Auddia (AUUD) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.000B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Quhuo (QH) China $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
OneConnect Financial Technology (OCFT) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Wah Fu Education Group (WAFU) China $0.000B 0.00