First Advantage Corp (FA)

USD 18.01

(-1.91%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2025 18.36 18.38 17.86 18.01 587.63 Thousand
29 Jul, 2025 18.28 18.31 17.95 18.2 657.1 Thousand
28 Jul, 2025 18.53 18.53 18.07 18.16 913.54 Thousand
25 Jul, 2025 18.46 18.55 18.25 18.4 725.72 Thousand
24 Jul, 2025 18.19 18.45 18.15 18.36 813.55 Thousand
23 Jul, 2025 18.22 18.36 18.03 18.26 982.04 Thousand
22 Jul, 2025 17.77 18.06 17.68 18.05 834.72 Thousand
21 Jul, 2025 17.71 18.19 17.47 17.7 798.21 Thousand
18 Jul, 2025 18.01 18.01 17.39 17.63 1.12 Million
17 Jul, 2025 16.77 18.3 16.77 17.85 1.85 Million