First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2024 16.46 16.58 16.25 16.3 276.85 Thousand
29 Apr, 2024 16.46 16.69 16.46 16.59 272.65 Thousand
26 Apr, 2024 16.45 16.55 16.13 16.41 271.89 Thousand
25 Apr, 2024 16.31 16.55 16.17 16.47 363.55 Thousand
24 Apr, 2024 16.28 16.46 15.77 16.43 514.76 Thousand
23 Apr, 2024 15.77 16.69 15.56 16.41 979.89 Thousand
22 Apr, 2024 15.32 15.55 15.01 15.5 327.8 Thousand
19 Apr, 2024 14.87 15.32 14.76 15.32 431.78 Thousand
18 Apr, 2024 14.78 14.99 14.68 14.86 395.71 Thousand
17 Apr, 2024 15.04 15.04 14.76 14.77 317.06 Thousand