First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 15.37 15.45 14.45 14.78 1.11 Million
22 Sep, 2025 15.29 15.29 14.96 15.11 545.72 Thousand
19 Sep, 2025 15.66 15.82 15.22 15.32 2.05 Million
18 Sep, 2025 15.69 15.87 15.5 15.66 469.85 Thousand
17 Sep, 2025 15.6 16.23 15.5 15.58 610.75 Thousand
16 Sep, 2025 15.63 15.78 15.47 15.6 557.8 Thousand
15 Sep, 2025 15.87 15.87 15.57 15.63 750.69 Thousand
12 Sep, 2025 16.28 16.35 15.72 15.78 671.24 Thousand
11 Sep, 2025 15.75 16.55 15.72 16.28 742.65 Thousand
10 Sep, 2025 15.86 16.24 15.68 15.76 759.9 Thousand