First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 17.61 18.13 17.54 17.88 1.19 Million
13 May, 2025 18.4 18.55 17.81 17.83 1.06 Million
12 May, 2025 18.18 18.6 17.78 18.32 1.66 Million
09 May, 2025 17.64 17.93 16.94 17.66 1.77 Million
08 May, 2025 15.74 18.0 15.61 17.83 2.31 Million
07 May, 2025 14.84 15.28 14.68 14.97 1.55 Million
06 May, 2025 14.67 14.94 14.54 14.82 790.28 Thousand
05 May, 2025 14.81 15.13 14.65 14.83 901.16 Thousand
02 May, 2025 14.4 15.05 14.4 14.98 837.6 Thousand
01 May, 2025 14.19 14.65 13.94 14.46 1.21 Million