First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 14.09 14.21 13.78 14.1 895.34 Thousand
29 Apr, 2025 14.08 14.48 14.08 14.32 800.12 Thousand
28 Apr, 2025 14.09 14.35 13.98 14.11 900.39 Thousand
25 Apr, 2025 14.14 14.22 13.77 14.05 1.3 Million
24 Apr, 2025 13.89 14.3 13.74 14.28 1.12 Million
23 Apr, 2025 14.0 14.32 13.82 13.87 1.04 Million
22 Apr, 2025 13.18 13.65 13.03 13.63 1.14 Million
21 Apr, 2025 13.38 13.47 12.86 12.99 816.03 Thousand
17 Apr, 2025 13.78 13.78 13.25 13.47 993.09 Thousand
16 Apr, 2025 13.93 14.19 13.53 13.79 1.26 Million