First Advantage Corp (FA)

USD 18.4

(-0.33%)

Historical Prices

Date Open High Low Close Volume
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
16 Jul, 2025 16.51 16.82 16.28 16.81 678.74 Thousand
15 Jul, 2025 17.18 17.27 16.45 16.46 668.72 Thousand
14 Jul, 2025 17.07 17.32 17.07 17.18 563.85 Thousand