First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2024 15.93 15.93 15.6 15.62 390.53 Thousand
01 Apr, 2024 16.27 16.3 16.0 16.08 347.17 Thousand
28 Mar, 2024 16.09 16.32 16.07 16.22 600.4 Thousand
27 Mar, 2024 16.06 16.24 15.98 16.05 1.16 Million
26 Mar, 2024 16.13 16.3 15.84 15.93 967.5 Thousand
25 Mar, 2024 15.66 16.03 15.51 16.0 1.16 Million
22 Mar, 2024 15.96 15.96 15.56 15.72 402.73 Thousand
21 Mar, 2024 16.0 16.11 15.91 15.94 813.07 Thousand
20 Mar, 2024 15.94 16.16 15.88 15.96 546.34 Thousand
19 Mar, 2024 15.81 16.01 15.71 15.94 476.78 Thousand