First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 15.88 16.03 15.46 15.71 258.12 Thousand
04 Dec, 2023 15.91 16.04 15.69 15.88 249.63 Thousand
01 Dec, 2023 15.44 16.1 15.34 15.93 810.95 Thousand
30 Nov, 2023 15.5 15.59 14.61 15.51 254.05 Thousand
29 Nov, 2023 15.41 15.47 13.88 15.42 572.52 Thousand
28 Nov, 2023 15.33 15.4 15.19 15.32 308.39 Thousand
27 Nov, 2023 15.17 15.35 15.0 15.34 359.12 Thousand
24 Nov, 2023 15.13 15.2 14.97 15.15 134.21 Thousand
22 Nov, 2023 15.1 15.37 15.0 15.19 322.74 Thousand
21 Nov, 2023 14.67 14.98 14.65 14.97 410.69 Thousand