First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 18.49 19.21 18.08 19.01 339.5 Thousand
16 Jul, 2021 19.0 19.7 18.53 18.79 127.92 Thousand
15 Jul, 2021 19.33 19.87 18.84 19.05 183.41 Thousand
14 Jul, 2021 19.29 19.97 19.19 19.31 203.6 Thousand
13 Jul, 2021 19.96 20.49 19.1 19.38 116.98 Thousand
12 Jul, 2021 20.0 20.08 19.68 19.96 216.37 Thousand
09 Jul, 2021 19.39 20.37 19.39 19.91 298.55 Thousand
08 Jul, 2021 19.0 19.79 18.73 19.39 243.04 Thousand
07 Jul, 2021 19.0 19.86 19.0 19.19 178.54 Thousand
06 Jul, 2021 19.85 20.05 17.58 19.17 498.13 Thousand