First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2025 18.79 19.01 18.37 18.43 348.01 Thousand
31 Dec, 2024 18.78 19.19 18.61 18.73 578.43 Thousand
30 Dec, 2024 18.53 18.79 18.23 18.68 444.91 Thousand
27 Dec, 2024 18.79 19.01 18.54 18.65 253.93 Thousand
26 Dec, 2024 18.53 18.95 18.5 18.91 218.43 Thousand
24 Dec, 2024 18.38 18.65 18.34 18.64 126.12 Thousand
23 Dec, 2024 18.48 18.51 18.22 18.35 410.64 Thousand
20 Dec, 2024 18.3 18.88 18.29 18.48 1.69 Million
19 Dec, 2024 19.29 19.51 18.4 18.58 1.22 Million
18 Dec, 2024 19.43 19.92 19.12 19.25 1.52 Million