First Advantage Corp (FA)

USD 16.38

(0.61%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2024 18.38 18.65 18.34 18.64 126.12 Thousand
23 Dec, 2024 18.48 18.51 18.22 18.35 410.64 Thousand
20 Dec, 2024 18.3 18.88 18.29 18.48 1.69 Million
19 Dec, 2024 19.29 19.51 18.4 18.58 1.22 Million
18 Dec, 2024 19.43 19.92 19.12 19.25 1.52 Million
17 Dec, 2024 19.03 19.37 18.93 19.33 1.38 Million
16 Dec, 2024 19.31 19.52 19.12 19.18 704.21 Thousand
13 Dec, 2024 19.45 19.69 19.3 19.34 678.04 Thousand
12 Dec, 2024 19.78 19.9 19.5 19.53 463.57 Thousand
11 Dec, 2024 20.0 20.15 19.8 19.81 800.91 Thousand