First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 14.77 14.9 14.34 14.46 428.48 Thousand
31 May, 2022 14.71 15.08 14.48 14.6 755.61 Thousand
27 May, 2022 14.74 15.33 14.73 14.75 794.17 Thousand
26 May, 2022 14.67 14.98 14.53 14.7 1.8 Million
25 May, 2022 14.41 14.76 14.22 14.55 425.17 Thousand
24 May, 2022 14.46 14.58 14.11 14.41 346.54 Thousand
23 May, 2022 15.02 15.02 14.4 14.61 812.63 Thousand
20 May, 2022 15.12 15.21 14.46 14.75 427.23 Thousand
19 May, 2022 14.79 15.49 14.79 14.91 369.56 Thousand
18 May, 2022 15.23 15.68 14.97 14.98 269.99 Thousand