First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 13.3 13.61 12.99 13.14 696.23 Thousand
23 Sep, 2022 13.35 13.56 12.96 13.38 412.15 Thousand
22 Sep, 2022 13.38 13.38 13.13 13.23 261.4 Thousand
21 Sep, 2022 13.45 13.73 13.39 13.42 240.12 Thousand
20 Sep, 2022 13.78 13.78 13.29 13.45 308.98 Thousand
19 Sep, 2022 13.6 13.98 13.6 13.88 273.45 Thousand
16 Sep, 2022 14.03 14.08 13.65 13.69 1.27 Million
15 Sep, 2022 14.36 14.58 13.52 14.31 447.7 Thousand
14 Sep, 2022 14.4 14.52 14.29 14.38 327.34 Thousand
13 Sep, 2022 14.84 14.88 14.39 14.42 415.1 Thousand