First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
20 Nov, 2023 14.12 14.76 14.04 14.76 623.34 Thousand
17 Nov, 2023 14.0 14.1 13.95 14.07 350.57 Thousand
16 Nov, 2023 13.94 14.0 13.79 13.9 301.2 Thousand
15 Nov, 2023 14.03 14.25 13.82 13.94 293.29 Thousand
14 Nov, 2023 13.86 14.12 13.86 14.03 312.91 Thousand
13 Nov, 2023 13.66 13.72 13.38 13.52 319.68 Thousand
10 Nov, 2023 13.37 13.76 13.11 13.63 291.82 Thousand
09 Nov, 2023 13.39 13.99 13.39 13.53 254.74 Thousand
08 Nov, 2023 13.37 13.37 13.13 13.34 280.85 Thousand
07 Nov, 2023 13.24 13.42 13.19 13.31 237.59 Thousand