First Advantage Corp (FA)

USD 16.48

(-2.6%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2025 13.41 13.5 13.0 13.05 1.32 Million
07 Mar, 2025 13.39 13.72 12.9 13.34 2.08 Million
06 Mar, 2025 13.84 14.0 13.23 13.42 1.73 Million
05 Mar, 2025 13.78 14.1 13.2 14.03 1.76 Million
04 Mar, 2025 13.97 14.28 13.77 13.8 1.97 Million
03 Mar, 2025 14.91 15.34 14.19 14.23 2.03 Million
28 Feb, 2025 16.12 16.34 14.7 14.96 2.91 Million
27 Feb, 2025 17.21 17.25 15.29 16.27 2.62 Million
26 Feb, 2025 18.72 18.94 18.53 18.58 815.27 Thousand
25 Feb, 2025 18.31 19.16 18.23 18.82 962.06 Thousand