First Advantage Corp (FA)

USD 16.63

(-5.99%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2025 18.62 18.93 18.44 18.58 915.27 Thousand
10 Jun, 2025 18.71 19.01 18.46 18.59 1.15 Million
09 Jun, 2025 18.32 18.56 18.08 18.55 1.13 Million
06 Jun, 2025 18.42 18.55 18.16 18.17 606.04 Thousand
05 Jun, 2025 18.09 18.6 17.95 18.13 808.06 Thousand
04 Jun, 2025 18.05 18.42 17.74 18.2 743 Thousand
03 Jun, 2025 17.27 18.11 17.27 18.1 899.03 Thousand
02 Jun, 2025 17.08 17.48 16.62 17.45 1.41 Million
30 May, 2025 17.09 17.22 16.88 17.12 1.01 Million
29 May, 2025 17.24 17.3 16.92 17.03 946.53 Thousand