First Advantage Corp (FA)

USD 16.63

(-5.99%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2022 18.89 19.0 17.86 18.1 594.99 Thousand
04 Jan, 2022 19.13 19.27 18.28 18.92 426.97 Thousand
03 Jan, 2022 19.11 19.39 18.64 18.96 465.66 Thousand
31 Dec, 2021 18.83 19.14 18.83 19.04 379.77 Thousand
30 Dec, 2021 18.81 19.26 18.76 18.8 416.95 Thousand
29 Dec, 2021 19.0 19.19 18.9 19.02 324.66 Thousand
28 Dec, 2021 18.43 19.03 18.29 18.99 654.53 Thousand
27 Dec, 2021 18.14 18.78 18.06 18.46 357.11 Thousand
23 Dec, 2021 17.87 18.25 17.74 18.16 344.23 Thousand
22 Dec, 2021 17.37 17.72 16.67 17.72 521.55 Thousand