First Advantage Corp (FA)

USD 16.38

(0.61%)

Historical Prices

Date Open High Low Close Volume
11 Apr, 2022 18.35 18.75 17.88 18.19 336.96 Thousand
08 Apr, 2022 19.09 19.95 18.48 18.5 311.38 Thousand
07 Apr, 2022 19.36 19.63 18.9 19.06 274.52 Thousand
06 Apr, 2022 19.63 19.68 19.13 19.21 251.92 Thousand
05 Apr, 2022 20.26 20.81 19.8 19.83 218.72 Thousand
04 Apr, 2022 20.43 20.52 20.08 20.25 280.02 Thousand
01 Apr, 2022 20.22 20.98 20.08 20.23 568.05 Thousand
31 Mar, 2022 20.48 21.01 19.82 20.19 645.92 Thousand
30 Mar, 2022 20.47 20.69 20.1 20.55 703.24 Thousand
29 Mar, 2022 19.61 20.56 19.51 20.48 664.94 Thousand