First Advantage Corp (FA)

USD 13.92

(2.88%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2022 16.51 17.13 16.38 16.38 275.77 Thousand
20 Jan, 2022 17.38 17.51 16.69 16.72 204.2 Thousand
19 Jan, 2022 17.0 17.43 16.97 17.25 383.52 Thousand
18 Jan, 2022 17.37 17.63 16.95 17.05 324.14 Thousand
14 Jan, 2022 17.76 17.93 17.34 17.67 234.98 Thousand
13 Jan, 2022 18.3 18.62 17.86 17.93 195.95 Thousand
12 Jan, 2022 18.47 18.69 18.17 18.31 201.96 Thousand
11 Jan, 2022 17.99 18.42 17.8 18.39 394.44 Thousand
10 Jan, 2022 17.85 17.98 17.3 17.78 472.77 Thousand
07 Jan, 2022 18.31 18.37 17.91 18.0 415.82 Thousand