First Advantage Corp (FA)

USD 16.82

(-1.18%)

Historical Prices

Date Open High Low Close Volume
05 May, 2025 14.81 15.13 14.65 14.83 901.16 Thousand
02 May, 2025 14.4 15.05 14.4 14.98 837.6 Thousand
01 May, 2025 14.19 14.65 13.94 14.46 1.21 Million
30 Apr, 2025 14.09 14.21 13.78 14.1 895.34 Thousand
29 Apr, 2025 14.08 14.48 14.08 14.32 800.12 Thousand
28 Apr, 2025 14.09 14.35 13.98 14.11 900.39 Thousand
25 Apr, 2025 14.14 14.22 13.77 14.05 1.3 Million
24 Apr, 2025 13.89 14.3 13.74 14.28 1.12 Million
23 Apr, 2025 14.0 14.32 13.82 13.87 1.04 Million
22 Apr, 2025 13.18 13.65 13.03 13.63 1.14 Million