First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2023 16.3 16.45 16.24 16.27 241.73 Thousand
18 Dec, 2023 16.34 16.34 16.19 16.28 182.69 Thousand
15 Dec, 2023 16.3 16.4 15.99 16.25 670.9 Thousand
14 Dec, 2023 16.21 16.5 16.06 16.22 425.43 Thousand
13 Dec, 2023 15.95 16.16 15.78 16.14 885.02 Thousand
12 Dec, 2023 15.93 15.93 15.76 15.85 332.34 Thousand
11 Dec, 2023 15.69 15.86 15.57 15.8 553.57 Thousand
08 Dec, 2023 15.62 15.8 15.49 15.66 555.1 Thousand
07 Dec, 2023 15.67 15.73 15.51 15.7 391.49 Thousand
06 Dec, 2023 15.83 15.94 15.6 15.62 405.41 Thousand