First Advantage Corp (FA)

USD 16.51

(0.3%)

Historical Prices

Date Open High Low Close Volume
05 Oct, 2022 13.7 13.84 13.51 13.6 598.26 Thousand
04 Oct, 2022 13.36 13.98 13.36 13.93 260.98 Thousand
03 Oct, 2022 13.08 13.27 12.87 13.18 234.91 Thousand
30 Sep, 2022 13.26 13.64 12.8 12.83 474.32 Thousand
29 Sep, 2022 13.0 13.26 12.67 13.24 572.59 Thousand
28 Sep, 2022 12.68 13.17 12.62 13.1 736.37 Thousand
27 Sep, 2022 13.22 13.33 12.57 12.64 249.93 Thousand
26 Sep, 2022 13.3 13.61 12.99 13.14 696.23 Thousand
23 Sep, 2022 13.35 13.56 12.96 13.38 412.15 Thousand
22 Sep, 2022 13.38 13.38 13.13 13.23 261.4 Thousand