First Advantage Corporation (FA)

USD 13.55

(4.31%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2025 13.18 13.32 13.05 13.29 169.34 Thousand
21 Apr, 2025 13.78 13.29 12.85 12.93 350.18 Thousand
17 Apr, 2025 13.78 13.78 13.25 13.47 993.09 Thousand
16 Apr, 2025 13.93 14.19 13.53 13.79 1.26 Million
15 Apr, 2025 14.95 15.03 13.74 13.97 2.06 Million
14 Apr, 2025 14.76 15.09 14.42 15.01 1.27 Million
11 Apr, 2025 13.83 14.78 13.33 14.71 1.03 Million
10 Apr, 2025 13.92 13.92 13.06 13.83 1.37 Million
09 Apr, 2025 12.97 14.45 12.76 14.36 2.14 Million
08 Apr, 2025 13.81 13.81 12.99 13.03 1.59 Million