First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 16.14 16.54 15.9 15.9 750.71 Thousand
08 Sep, 2025 16.12 16.3 15.89 16.17 917.34 Thousand
05 Sep, 2025 16.15 16.37 15.9 16.06 916.59 Thousand
04 Sep, 2025 15.7 16.1 15.63 15.98 465.01 Thousand
03 Sep, 2025 15.82 16.08 15.77 15.85 623.4 Thousand
02 Sep, 2025 16.14 16.24 15.14 15.9 539.26 Thousand
29 Aug, 2025 16.48 16.53 16.25 16.36 584.19 Thousand
28 Aug, 2025 16.61 16.61 16.24 16.33 414.93 Thousand
27 Aug, 2025 16.33 16.52 16.14 16.48 422.5 Thousand
26 Aug, 2025 16.61 16.89 16.34 16.39 631.36 Thousand