First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2021 23.42 23.42 21.53 21.9 532.7 Thousand
27 Aug, 2021 22.99 23.66 22.34 23.45 248.16 Thousand
26 Aug, 2021 23.32 23.82 22.76 22.92 360.13 Thousand
25 Aug, 2021 23.52 23.92 23.11 23.5 123.47 Thousand
24 Aug, 2021 23.36 23.79 23.3 23.52 217.39 Thousand
23 Aug, 2021 24.24 24.29 23.3 23.41 177.9 Thousand
20 Aug, 2021 23.28 24.23 23.2 23.94 213.42 Thousand
19 Aug, 2021 23.37 23.97 23.13 23.28 239.9 Thousand
18 Aug, 2021 23.03 23.68 22.85 23.49 230.87 Thousand
17 Aug, 2021 23.82 24.12 22.99 23.06 494.25 Thousand