First Advantage Corp (FA)

USD 16.32

(-0.61%)

Historical Prices

Date Open High Low Close Volume
05 Oct, 2023 14.02 14.14 13.96 14.04 242.28 Thousand
04 Oct, 2023 13.73 14.13 13.73 14.09 262.32 Thousand
03 Oct, 2023 13.68 13.84 13.6 13.7 208.91 Thousand
02 Oct, 2023 13.7 13.86 13.67 13.74 214 Thousand
29 Sep, 2023 14.0 14.06 13.61 13.79 204.42 Thousand
28 Sep, 2023 13.84 14.18 13.71 13.96 196.72 Thousand
27 Sep, 2023 13.73 13.92 13.71 13.86 168.91 Thousand
26 Sep, 2023 13.83 13.93 13.66 13.69 166.97 Thousand
25 Sep, 2023 13.87 13.95 13.76 13.87 188.42 Thousand
22 Sep, 2023 14.0 14.14 13.84 13.98 367.4 Thousand