First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2022 18.4 19.07 18.4 19.02 311.57 Thousand
18 Apr, 2022 18.63 18.63 18.02 18.41 265.82 Thousand
14 Apr, 2022 18.6 18.85 18.35 18.6 427.94 Thousand
13 Apr, 2022 18.1 18.48 17.76 18.43 164.86 Thousand
12 Apr, 2022 18.36 18.57 17.96 18.07 210.43 Thousand
11 Apr, 2022 18.35 18.75 17.88 18.19 336.96 Thousand
08 Apr, 2022 19.09 19.95 18.48 18.5 311.38 Thousand
07 Apr, 2022 19.36 19.63 18.9 19.06 274.52 Thousand
06 Apr, 2022 19.63 19.68 19.13 19.21 251.92 Thousand
05 Apr, 2022 20.26 20.81 19.8 19.83 218.72 Thousand