First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 17.37 17.72 16.67 17.72 521.55 Thousand
21 Dec, 2021 16.85 17.56 16.78 17.52 727.4 Thousand
20 Dec, 2021 16.42 16.97 16.39 16.74 1.06 Million
17 Dec, 2021 16.68 17.24 16.55 16.99 2.39 Million
16 Dec, 2021 17.01 17.59 16.53 16.8 867.21 Thousand
15 Dec, 2021 16.67 17.25 16.54 16.98 419.87 Thousand
14 Dec, 2021 16.71 17.07 16.42 16.62 496.56 Thousand
13 Dec, 2021 17.02 17.5 16.79 16.89 388.02 Thousand
10 Dec, 2021 17.5 17.73 16.75 17.06 693.02 Thousand
09 Dec, 2021 17.71 17.99 17.47 17.48 342.15 Thousand