First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2022 14.7 14.83 14.45 14.62 371.38 Thousand
21 Oct, 2022 13.7 14.71 13.57 14.68 379.02 Thousand
20 Oct, 2022 13.53 14.08 13.53 13.67 450.34 Thousand
19 Oct, 2022 13.52 13.8 13.5 13.65 514.25 Thousand
18 Oct, 2022 13.5 13.73 13.47 13.65 367.58 Thousand
17 Oct, 2022 13.09 13.4 13.09 13.2 472.27 Thousand
14 Oct, 2022 13.0 13.06 12.74 12.87 432.14 Thousand
13 Oct, 2022 12.57 12.98 12.4 12.87 730.7 Thousand
12 Oct, 2022 12.77 13.01 12.61 12.78 1.09 Million
11 Oct, 2022 12.9 12.9 12.49 12.75 656.64 Thousand