First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 17.24 17.3 16.92 17.03 946.53 Thousand
28 May, 2025 17.41 17.57 17.04 17.05 1.07 Million
27 May, 2025 17.21 17.52 17.09 17.4 761.54 Thousand
23 May, 2025 17.09 17.3 16.86 16.88 713.69 Thousand
22 May, 2025 17.28 17.62 17.11 17.44 762.38 Thousand
21 May, 2025 18.05 18.57 17.28 17.3 1.15 Million
20 May, 2025 18.0 18.48 17.99 18.17 903 Thousand
19 May, 2025 17.94 18.41 17.82 18.18 1.62 Million
16 May, 2025 18.26 18.53 18.14 18.15 2.11 Million
15 May, 2025 17.78 18.34 17.71 18.26 985.31 Thousand