First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2024 19.37 19.95 19.3 19.89 1.2 Million
02 Dec, 2024 19.34 19.44 19.01 19.37 1.34 Million
29 Nov, 2024 19.41 19.53 19.21 19.23 454.6 Thousand
27 Nov, 2024 19.87 19.98 19.24 19.28 567.52 Thousand
26 Nov, 2024 19.85 20.0 19.49 19.73 1.17 Million
25 Nov, 2024 19.18 20.06 19.05 19.89 2.49 Million
22 Nov, 2024 18.67 19.11 18.5 19.1 766.96 Thousand
21 Nov, 2024 18.42 18.69 18.28 18.55 520.28 Thousand
20 Nov, 2024 17.79 18.3 17.61 18.25 974.56 Thousand
19 Nov, 2024 17.18 17.64 17.1 17.61 714.05 Thousand