First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 13.39 13.45 12.99 13.45 1.2 Million
17 Mar, 2025 13.02 13.47 13.02 13.4 674.4 Thousand
14 Mar, 2025 12.75 13.14 12.66 13.09 666.23 Thousand
13 Mar, 2025 12.82 12.9 12.55 12.66 838.25 Thousand
12 Mar, 2025 13.04 13.27 12.71 12.71 1.42 Million
11 Mar, 2025 13.09 13.18 12.73 13.0 1.6 Million
10 Mar, 2025 13.41 13.5 13.0 13.05 1.32 Million
07 Mar, 2025 13.39 13.72 12.9 13.34 2.08 Million
06 Mar, 2025 13.84 14.0 13.23 13.42 1.73 Million
05 Mar, 2025 13.78 14.1 13.2 14.03 1.76 Million