First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 20.37 20.75 19.35 19.87 601.74 Thousand
27 Sep, 2021 20.44 20.74 20.14 20.57 543.19 Thousand
24 Sep, 2021 20.79 21.06 20.02 20.5 774.21 Thousand
23 Sep, 2021 20.3 20.92 20.1 20.8 383.58 Thousand
22 Sep, 2021 21.04 21.35 20.0 20.15 975.82 Thousand
21 Sep, 2021 22.38 22.49 20.53 21.0 1.18 Million
20 Sep, 2021 21.61 22.82 21.38 22.25 873.42 Thousand
17 Sep, 2021 24.12 24.38 21.51 22.25 5.1 Million
16 Sep, 2021 22.99 24.35 22.0 24.12 635.09 Thousand
15 Sep, 2021 22.58 23.4 22.38 22.99 476.84 Thousand