First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
31 May, 2023 13.34 13.66 13.0 13.51 368.82 Thousand
30 May, 2023 13.31 13.52 13.16 13.36 293.49 Thousand
26 May, 2023 13.02 13.32 12.88 13.25 288.1 Thousand
25 May, 2023 13.34 13.4 12.93 13.02 237.22 Thousand
24 May, 2023 13.49 13.68 13.04 13.38 266.24 Thousand
23 May, 2023 13.36 13.63 13.36 13.58 195.75 Thousand
22 May, 2023 13.06 13.54 12.97 13.45 155.08 Thousand
19 May, 2023 13.45 13.57 12.9 13.0 361.46 Thousand
18 May, 2023 13.1 13.29 12.96 13.29 263.44 Thousand
17 May, 2023 13.05 13.2 12.76 13.09 352.62 Thousand