First Advantage Corp (FA)

USD 16.43

(0.06%)

Historical Prices

Date Open High Low Close Volume
25 May, 2022 14.41 14.76 14.22 14.55 425.17 Thousand
24 May, 2022 14.46 14.58 14.11 14.41 346.54 Thousand
23 May, 2022 15.02 15.02 14.4 14.61 812.63 Thousand
20 May, 2022 15.12 15.21 14.46 14.75 427.23 Thousand
19 May, 2022 14.79 15.49 14.79 14.91 369.56 Thousand
18 May, 2022 15.23 15.68 14.97 14.98 269.99 Thousand
17 May, 2022 15.52 15.71 15.13 15.55 544.38 Thousand
16 May, 2022 15.18 15.47 15.08 15.18 333.29 Thousand
13 May, 2022 14.94 15.8 14.87 15.35 334.03 Thousand
12 May, 2022 15.21 15.35 14.17 14.63 715.99 Thousand