First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2022 12.74 13.14 12.74 12.8 325.74 Thousand
19 Dec, 2022 12.89 13.02 12.54 12.8 326.46 Thousand
16 Dec, 2022 12.86 13.14 12.68 12.91 340.2 Thousand
15 Dec, 2022 13.34 13.34 12.84 12.95 189.24 Thousand
14 Dec, 2022 13.64 13.89 13.23 13.49 292.64 Thousand
13 Dec, 2022 14.02 14.29 13.56 13.7 274.27 Thousand
12 Dec, 2022 13.52 13.65 13.08 13.63 189.99 Thousand
09 Dec, 2022 13.32 13.67 13.32 13.5 224.83 Thousand
08 Dec, 2022 13.52 13.87 13.33 13.41 325.67 Thousand
07 Dec, 2022 13.36 13.5 12.73 13.47 359.69 Thousand