First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2023 13.16 13.62 13.12 13.41 459.97 Thousand
20 Oct, 2023 13.7 13.71 13.05 13.16 509.54 Thousand
19 Oct, 2023 13.96 13.99 13.55 13.7 419.05 Thousand
18 Oct, 2023 14.07 14.07 13.81 14.0 200.69 Thousand
17 Oct, 2023 14.07 14.3 14.03 14.15 302.96 Thousand
16 Oct, 2023 13.94 14.25 13.94 14.2 522.77 Thousand
13 Oct, 2023 14.1 14.14 13.79 13.87 207.48 Thousand
12 Oct, 2023 14.29 14.44 13.9 14.1 168.84 Thousand
11 Oct, 2023 14.3 14.38 14.23 14.3 155.3 Thousand
10 Oct, 2023 14.3 14.47 14.04 14.27 157.05 Thousand