First Advantage Corp (FA)

USD 16.48

(0.92%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2023 13.27 13.27 13.09 13.21 483.87 Thousand
24 Oct, 2023 13.44 13.48 13.11 13.33 294.51 Thousand
23 Oct, 2023 13.16 13.62 13.12 13.41 459.97 Thousand
20 Oct, 2023 13.7 13.71 13.05 13.16 509.54 Thousand
19 Oct, 2023 13.96 13.99 13.55 13.7 419.05 Thousand
18 Oct, 2023 14.07 14.07 13.81 14.0 200.69 Thousand
17 Oct, 2023 14.07 14.3 14.03 14.15 302.96 Thousand
16 Oct, 2023 13.94 14.25 13.94 14.2 522.77 Thousand
13 Oct, 2023 14.1 14.14 13.79 13.87 207.48 Thousand
12 Oct, 2023 14.29 14.44 13.9 14.1 168.84 Thousand