First Advantage Corp. (FA) Historical Prices & Data

First Advantage Corp. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	18.68	18.27	18.42	18.55	0.71%
Nov 20, 2024	18.30	17.61	17.79	18.25	2.59%
Nov 19, 2024	17.64	17.10	17.18	17.61	2.50%
Nov 18, 2024	17.65	17.29	17.65	17.32	-1.87%
Nov 15, 2024	18.16	17.33	18.05	17.50	-3.05%
Nov 14, 2024	18.19	17.51	17.96	17.85	-0.61%
Nov 13, 2024	19.12	17.99	18.60	18.02	-3.12%
Nov 12, 2024	20.79	18.40	20.79	18.58	-10.63%
Nov 11, 2024	18.64	18.35	18.47	18.57	0.54%
Nov 8, 2024	18.83	18.39	18.70	18.48	-1.18%
Nov 7, 2024	18.81	18.36	18.55	18.70	0.81%
Nov 6, 2024	18.48	17.59	17.75	18.45	3.94%
Nov 5, 2024	17.73	17.26	17.64	17.30	-1.93%
Nov 4, 2024	17.77	17.23	17.45	17.64	1.09%
Nov 1, 2024	18.37	17.54	18.19	17.56	-3.46%
Oct 31, 2024	18.80	17.96	18.45	18.12	-1.79%
Oct 30, 2024	18.86	17.93	17.93	18.70	4.29%
Oct 29, 2024	17.88	17.36	17.51	17.88	2.11%
Oct 28, 2024	17.98	17.50	17.91	17.54	-2.07%
Oct 25, 2024	18.22	17.70	18.12	17.74	-2.10%
Oct 24, 2024	18.63	17.89	18.55	18.01	-2.91%
Oct 23, 2024	19.01	18.39	18.91	18.45	-2.43%
Oct 22, 2024	19.83	18.73	19.68	18.95	-3.71%

Highest:20.79

Lowest:17.10

Average:18.08

Difference:-1.13

% Change:-5.74%

Data Vendor: Xignite Logo

Stocks