First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 23.66 24.24 22.45 22.61 485 Thousand
13 Sep, 2021 24.2 24.73 23.03 23.7 320.83 Thousand
10 Sep, 2021 23.6 24.35 23.38 24.13 407.93 Thousand
09 Sep, 2021 22.9 23.92 22.59 23.5 445.71 Thousand
08 Sep, 2021 23.02 23.7 22.36 22.93 384.44 Thousand
07 Sep, 2021 23.25 24.43 22.97 23.18 462.25 Thousand
03 Sep, 2021 22.84 23.93 22.48 23.3 539.5 Thousand
02 Sep, 2021 22.11 23.47 22.02 23.09 278.97 Thousand
01 Sep, 2021 22.77 22.78 21.76 22.05 394.52 Thousand
31 Aug, 2021 22.28 23.01 22.18 22.69 292.28 Thousand