First Advantage Corp. (FA) Historical Prices & Data

First Advantage Corp. Historical Rates

Frequency

Daily

From Apr 7, 2024 to May 7, 2024

Date	High	Low	Open	Close	% Change
May 6, 2024	16.89	16.50	16.83	16.57	-1.54%
May 3, 2024	16.88	16.68	16.80	16.80	0.00%
May 2, 2024	16.65	16.27	16.45	16.59	0.85%
May 1, 2024	16.54	16.07	16.35	16.31	-0.24%
Apr 30, 2024	16.58	16.25	16.46	16.30	-0.97%
Apr 29, 2024	16.69	16.46	16.46	16.59	0.79%
Apr 26, 2024	16.55	16.13	16.45	16.41	-0.24%
Apr 25, 2024	16.55	16.17	16.31	16.47	0.98%
Apr 24, 2024	16.46	15.77	16.28	16.43	0.92%
Apr 23, 2024	16.68	15.56	15.77	16.41	4.06%
Apr 22, 2024	15.55	15.01	15.32	15.50	1.17%
Apr 19, 2024	15.32	14.76	14.87	15.32	3.03%
Apr 18, 2024	14.99	14.68	14.78	14.86	0.54%
Apr 17, 2024	15.04	14.76	15.04	14.77	-1.80%
Apr 16, 2024	15.18	14.84	15.12	14.90	-1.46%
Apr 15, 2024	15.63	15.13	15.56	15.15	-2.63%
Apr 12, 2024	15.63	15.38	15.59	15.50	-0.58%
Apr 11, 2024	15.74	15.41	15.55	15.67	0.77%
Apr 10, 2024	15.57	15.32	15.57	15.46	-0.71%
Apr 9, 2024	15.89	15.44	15.45	15.83	2.46%
Apr 8, 2024	15.70	15.32	15.67	15.40	-1.72%

Highest:16.89

Lowest:14.68

Average:15.87

Difference:0.90

% Change:5.74%

Data Vendor: Xignite Logo

Stocks