First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 17.07 17.32 17.07 17.18 563.85 Thousand
11 Jul, 2025 17.42 17.56 17.13 17.19 455.1 Thousand
10 Jul, 2025 17.43 17.8 17.37 17.61 531.5 Thousand
09 Jul, 2025 17.14 17.53 16.98 17.51 781.61 Thousand
08 Jul, 2025 17.23 17.41 17.06 17.14 898.59 Thousand
07 Jul, 2025 17.11 17.24 16.88 17.14 542.88 Thousand
03 Jul, 2025 17.08 17.34 17.02 17.16 381.65 Thousand
02 Jul, 2025 17.1 17.14 16.48 16.96 733.4 Thousand
01 Jul, 2025 16.62 17.42 16.59 17.09 1.22 Million
30 Jun, 2025 16.35 16.92 15.99 16.61 1.74 Million