First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2021 21.05 21.77 20.43 21.75 1.18 Million
08 Nov, 2021 22.0 24.6 22.0 23.0 640.73 Thousand
05 Nov, 2021 20.39 21.31 20.39 21.05 569.05 Thousand
04 Nov, 2021 19.97 20.83 19.91 20.42 367.14 Thousand
03 Nov, 2021 19.12 19.96 19.1 19.84 424.33 Thousand
02 Nov, 2021 19.21 20.07 18.82 19.15 386.51 Thousand
01 Nov, 2021 18.7 19.65 18.35 19.19 555.51 Thousand
29 Oct, 2021 19.84 20.25 18.66 18.7 836.82 Thousand
28 Oct, 2021 20.83 21.2 19.6 19.84 583.56 Thousand
27 Oct, 2021 21.23 21.3 20.77 20.81 153.36 Thousand