First Advantage Corp (FA)

USD 16.48

(-2.6%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2025 13.71 14.11 13.66 14.0 802.97 Thousand
21 Mar, 2025 13.92 13.96 13.49 13.51 1.25 Million
20 Mar, 2025 13.68 13.95 13.5 13.95 1.09 Million
19 Mar, 2025 13.5 13.96 13.4 13.81 1.2 Million
18 Mar, 2025 13.39 13.45 12.99 13.45 1.2 Million
17 Mar, 2025 13.02 13.47 13.02 13.4 674.4 Thousand
14 Mar, 2025 12.75 13.14 12.66 13.09 666.23 Thousand
13 Mar, 2025 12.82 12.9 12.55 12.66 838.25 Thousand
12 Mar, 2025 13.04 13.27 12.71 12.71 1.42 Million
11 Mar, 2025 13.09 13.18 12.73 13.0 1.6 Million