First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 15.76 16.17 15.0 15.06 655.76 Thousand
06 Oct, 2025 15.77 16.12 15.35 15.73 803.65 Thousand
03 Oct, 2025 15.3 15.94 15.22 15.76 611.05 Thousand
02 Oct, 2025 15.46 15.48 14.89 15.21 708.48 Thousand
01 Oct, 2025 15.3 15.5 14.92 15.46 761.59 Thousand
30 Sep, 2025 14.87 15.4 14.67 15.39 679.24 Thousand
29 Sep, 2025 15.72 15.88 15.0 15.01 1.35 Million
26 Sep, 2025 14.85 15.61 14.79 15.37 1.71 Million
25 Sep, 2025 14.92 14.98 14.65 14.88 827.61 Thousand
24 Sep, 2025 15.0 15.11 14.57 15.07 831.3 Thousand