First Advantage Corp (FA)

USD 16.43

(0.06%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2022 14.32 14.4 14.12 14.26 624.38 Thousand
08 Jun, 2022 14.26 14.44 14.09 14.37 272.97 Thousand
07 Jun, 2022 14.4 14.48 14.1 14.39 223.86 Thousand
06 Jun, 2022 15.0 15.02 14.48 14.54 323.76 Thousand
03 Jun, 2022 14.8 15.06 14.43 14.66 368.5 Thousand
02 Jun, 2022 14.45 14.96 14.45 14.95 1.25 Million
01 Jun, 2022 14.77 14.9 14.34 14.46 428.48 Thousand
31 May, 2022 14.71 15.08 14.48 14.6 755.61 Thousand
27 May, 2022 14.74 15.33 14.73 14.75 794.17 Thousand
26 May, 2022 14.67 14.98 14.53 14.7 1.8 Million