First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2021 21.0 21.19 20.47 20.85 147.98 Thousand
11 Oct, 2021 21.01 21.7 20.58 21.0 206.67 Thousand
08 Oct, 2021 20.64 21.24 20.28 21.04 374.74 Thousand
07 Oct, 2021 21.49 22.48 20.53 20.63 789.81 Thousand
06 Oct, 2021 20.72 21.32 20.1 21.28 422.53 Thousand
05 Oct, 2021 20.44 21.08 20.0 20.96 476.53 Thousand
04 Oct, 2021 20.39 20.54 19.74 20.41 465.08 Thousand
01 Oct, 2021 19.24 20.61 18.84 20.43 507.69 Thousand
30 Sep, 2021 19.46 19.74 18.43 19.05 750.52 Thousand
29 Sep, 2021 20.14 20.3 19.29 19.33 447.69 Thousand