First Advantage Corp (FA)

USD 16.32

(-0.61%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2023 13.7 13.86 13.62 13.69 220.21 Thousand
22 Aug, 2023 13.91 14.08 13.6 13.62 382.24 Thousand
21 Aug, 2023 13.44 13.91 13.44 13.89 364.4 Thousand
18 Aug, 2023 13.37 13.78 13.37 13.5 377.01 Thousand
17 Aug, 2023 15.39 15.43 14.82 15.09 630.88 Thousand
16 Aug, 2023 15.2 15.55 15.15 15.29 303.6 Thousand
15 Aug, 2023 15.33 15.42 15.18 15.26 274.38 Thousand
14 Aug, 2023 15.31 15.51 15.27 15.45 273.89 Thousand
11 Aug, 2023 15.26 15.48 15.19 15.34 438.34 Thousand
10 Aug, 2023 15.59 15.71 15.13 15.34 490.82 Thousand