First Advantage Corp (FA)

USD 16.32

(-0.61%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2023 13.98 14.01 13.77 13.96 280.4 Thousand
20 Sep, 2023 14.13 14.33 14.04 14.06 234.8 Thousand
19 Sep, 2023 14.11 14.24 13.99 14.09 215.16 Thousand
18 Sep, 2023 14.12 14.27 13.95 14.1 597.76 Thousand
15 Sep, 2023 14.45 14.69 14.13 14.18 1.16 Million
14 Sep, 2023 14.03 14.52 13.89 14.5 452.58 Thousand
13 Sep, 2023 13.42 13.65 13.29 13.61 270.97 Thousand
12 Sep, 2023 13.28 13.43 13.19 13.42 192.46 Thousand
11 Sep, 2023 13.29 13.34 13.16 13.34 237.36 Thousand
08 Sep, 2023 13.41 13.41 13.14 13.22 203.58 Thousand