First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
03 May, 2022 17.17 17.53 16.9 17.41 532.13 Thousand
02 May, 2022 17.3 17.69 16.87 17.18 388.61 Thousand
29 Apr, 2022 17.73 18.0 17.3 17.36 231.55 Thousand
28 Apr, 2022 17.55 18.09 17.27 17.95 160.17 Thousand
27 Apr, 2022 17.54 17.82 17.19 17.34 191.37 Thousand
26 Apr, 2022 17.87 18.18 17.28 17.3 177 Thousand
25 Apr, 2022 17.53 18.11 17.23 18.08 166.58 Thousand
22 Apr, 2022 18.46 19.33 17.64 17.73 379.02 Thousand
21 Apr, 2022 19.17 19.21 18.23 18.46 291.8 Thousand
20 Apr, 2022 19.27 19.76 18.83 18.92 256.28 Thousand