First Advantage Corp (FA)

USD 16.51

(0.3%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2023 13.13 13.34 12.99 13.31 310.18 Thousand
14 Mar, 2023 13.35 13.44 13.12 13.36 360.89 Thousand
13 Mar, 2023 12.83 13.13 12.83 12.97 458.77 Thousand
10 Mar, 2023 13.46 13.46 12.89 13.03 266.84 Thousand
09 Mar, 2023 13.56 13.74 13.46 13.51 215.95 Thousand
08 Mar, 2023 13.64 13.71 13.5 13.58 159.1 Thousand
07 Mar, 2023 13.7 13.96 13.44 13.57 243.78 Thousand
06 Mar, 2023 13.88 14.02 13.75 13.78 364.3 Thousand
03 Mar, 2023 13.41 13.9 13.27 13.88 431.16 Thousand
02 Mar, 2023 13.6 13.96 13.49 13.6 594.98 Thousand