First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 17.02 17.19 16.64 16.67 484.33 Thousand
22 Aug, 2025 16.51 17.31 16.25 17.12 1.15 Million
21 Aug, 2025 16.42 16.46 16.19 16.32 600.59 Thousand
20 Aug, 2025 16.46 16.81 16.29 16.51 579.22 Thousand
19 Aug, 2025 16.42 16.64 16.28 16.43 721.25 Thousand
18 Aug, 2025 16.28 16.73 16.28 16.38 808.57 Thousand
15 Aug, 2025 16.92 17.12 16.41 16.48 954.6 Thousand
14 Aug, 2025 17.02 17.09 16.77 16.82 625.99 Thousand
13 Aug, 2025 16.44 17.29 16.41 17.24 722.63 Thousand
12 Aug, 2025 15.89 16.46 15.81 16.36 684.62 Thousand