First Advantage Corp (FA)

USD 16.43

(0.06%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2024 17.51 17.88 17.36 17.88 508.5 Thousand
28 Oct, 2024 17.91 17.99 17.5 17.54 556.58 Thousand
25 Oct, 2024 18.12 18.22 17.7 17.74 527.75 Thousand
24 Oct, 2024 18.55 18.63 17.9 18.01 562.56 Thousand
23 Oct, 2024 18.91 19.01 18.39 18.45 1.61 Million
22 Oct, 2024 19.68 19.83 18.73 18.95 2.41 Million
21 Oct, 2024 19.93 20.15 19.64 19.78 299.26 Thousand
18 Oct, 2024 19.97 20.02 19.72 19.93 371.04 Thousand
17 Oct, 2024 20.29 20.4 19.79 19.86 547 Thousand
16 Oct, 2024 20.46 20.62 20.2 20.25 527.66 Thousand