First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 20.43 20.52 20.08 20.25 280.02 Thousand
01 Apr, 2022 20.22 20.98 20.08 20.23 568.05 Thousand
31 Mar, 2022 20.48 21.01 19.82 20.19 645.92 Thousand
30 Mar, 2022 20.47 20.69 20.1 20.55 703.24 Thousand
29 Mar, 2022 19.61 20.56 19.51 20.48 664.94 Thousand
28 Mar, 2022 19.45 19.69 19.09 19.45 347.12 Thousand
25 Mar, 2022 19.52 19.77 19.1 19.59 568.86 Thousand
24 Mar, 2022 19.05 19.55 18.82 19.35 593.08 Thousand
23 Mar, 2022 18.58 19.0 18.09 18.9 1.12 Million
22 Mar, 2022 17.07 17.74 17.03 17.52 488.29 Thousand