First Advantage Corp (FA)

USD 16.36

(2.96%)

Historical Prices

Date Open High Low Close Volume
24 Nov, 2021 18.26 18.5 17.66 18.47 797.52 Thousand
23 Nov, 2021 18.65 19.06 18.26 18.3 1.28 Million
22 Nov, 2021 18.93 19.19 18.28 18.75 986.79 Thousand
19 Nov, 2021 18.9 19.19 18.45 18.51 865.25 Thousand
18 Nov, 2021 19.85 19.85 18.89 19.11 807.41 Thousand
17 Nov, 2021 19.47 19.83 19.1 19.79 963.88 Thousand
16 Nov, 2021 19.19 19.64 19.06 19.5 964.77 Thousand
15 Nov, 2021 19.8 19.8 18.93 19.36 3.4 Million
12 Nov, 2021 19.61 20.6 19.61 20.02 3.33 Million
11 Nov, 2021 19.99 20.37 19.68 19.8 7.62 Million