First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2022 15.54 15.71 15.33 15.68 225.14 Thousand
11 Aug, 2022 15.52 15.82 15.42 15.49 467.09 Thousand
10 Aug, 2022 14.85 15.47 14.78 15.45 540 Thousand
09 Aug, 2022 14.23 14.77 14.15 14.61 527.17 Thousand
08 Aug, 2022 14.06 14.42 13.9 14.27 452.27 Thousand
05 Aug, 2022 13.82 14.0 13.39 13.85 228.53 Thousand
04 Aug, 2022 14.19 15.09 13.88 14.02 585.07 Thousand
03 Aug, 2022 14.14 14.48 14.12 14.25 533.3 Thousand
02 Aug, 2022 14.12 14.33 13.98 14.02 428.14 Thousand
01 Aug, 2022 13.94 14.33 12.77 14.19 533.93 Thousand