First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 17.32 17.33 16.36 16.41 325.36 Thousand
17 Feb, 2022 17.62 17.7 17.31 17.43 148.79 Thousand
16 Feb, 2022 17.74 17.9 17.39 17.79 225.94 Thousand
15 Feb, 2022 17.43 17.96 17.25 17.95 219.66 Thousand
14 Feb, 2022 17.17 17.59 16.98 17.15 663.16 Thousand
11 Feb, 2022 17.53 17.67 16.89 17.1 281.36 Thousand
10 Feb, 2022 17.28 18.01 17.28 17.58 401.12 Thousand
09 Feb, 2022 16.98 17.46 16.77 17.44 436.5 Thousand
08 Feb, 2022 16.48 16.94 16.43 16.86 391.45 Thousand
07 Feb, 2022 16.5 16.72 16.35 16.5 249.02 Thousand