First Advantage Corp (NQ: FA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	15.92	16.16	15.90	16.14	85,413	+0.27(+1.70%)
Jul 02, 2024	15.83	15.89	15.67	15.87	186,340	+0.01(+0.06%)
Jul 01, 2024	16.06	16.12	15.78	15.86	354,121	-0.21(-1.31%)
Jun 28, 2024	15.64	16.43	15.64	16.07	2,157,019	+0.50(+3.21%)
Jun 27, 2024	15.60	15.60	15.45	15.57	269,897	+0.04(+0.26%)
Jun 26, 2024	15.48	15.64	15.28	15.53	488,520	-0.03(-0.19%)
Jun 25, 2024	15.63	15.69	15.46	15.56	435,052	-0.13(-0.83%)
Jun 24, 2024	16.16	16.18	15.68	15.69	374,739	-0.46(-2.85%)
Jun 21, 2024	15.98	16.24	15.87	16.15	505,898	+0.22(+1.38%)
Jun 20, 2024	16.15	16.31	15.91	15.93	263,655	-0.27(-1.67%)
Jun 18, 2024	16.32	16.55	16.19	16.20	276,365	-0.13(-0.80%)
Jun 17, 2024	16.40	16.58	16.20	16.33	201,860	-0.11(-0.67%)
Jun 14, 2024	16.49	16.65	16.38	16.44	530,224	-0.17(-1.02%)
Jun 13, 2024	16.79	16.80	16.53	16.61	270,822	-0.23(-1.37%)
Jun 12, 2024	16.91	16.97	16.74	16.84	340,482	+0.15(+0.90%)
Jun 11, 2024	16.59	16.70	16.40	16.69	422,758	-0.03(-0.18%)
Jun 10, 2024	16.25	16.78	16.25	16.72	633,912	+0.27(+1.64%)
Jun 07, 2024	16.14	16.53	16.04	16.45	385,805	+0.08(+0.49%)
Jun 06, 2024	16.68	16.74	16.35	16.37	281,541	-0.28(-1.68%)
Jun 05, 2024	16.71	16.74	16.58	16.65	239,917	-0.02(-0.12%)
Jun 04, 2024	16.44	16.68	16.15	16.67	342,072	+0.19(+1.15%)
Jun 03, 2024	16.20	16.48	16.08	16.48	350,873	+0.42(+2.62%)
May 31, 2024	16.16	16.18	15.96	16.06	273,416	-0.05(-0.31%)
May 30, 2024	16.42	16.42	16.06	16.11	239,729	-0.24(-1.47%)
May 29, 2024	16.85	16.85	16.35	16.35	521,581	-0.50(-2.97%)
May 28, 2024	16.48	16.87	16.34	16.85	515,383	+0.37(+2.25%)
May 24, 2024	16.65	16.66	16.32	16.48	491,123	-0.05(-0.30%)
May 23, 2024	16.63	16.64	16.32	16.53	548,608	-0.04(-0.24%)
May 22, 2024	16.50	16.59	16.15	16.57	357,068	+0.06(+0.36%)
May 21, 2024	16.36	16.53	16.08	16.51	474,877	+0.19(+1.16%)
May 20, 2024	16.39	16.39	16.19	16.32	251,257	-0.08(-0.49%)
May 17, 2024	16.38	16.54	16.29	16.40	271,230	+0.06(+0.37%)
May 16, 2024	16.29	16.41	16.20	16.34	243,624	-0.01(-0.06%)
May 15, 2024	16.23	16.47	16.17	16.35	333,463	+0.23(+1.43%)
May 14, 2024	16.08	16.17	15.90	16.12	513,932	+0.23(+1.45%)
May 13, 2024	16.05	16.38	15.88	15.89	293,046	-0.10(-0.63%)
May 10, 2024	16.44	16.44	15.95	15.99	273,500	-0.32(-1.96%)
May 09, 2024	16.60	17.39	16.07	16.31	472,204	+0.08(+0.49%)
May 08, 2024	16.22	16.39	16.07	16.23	347,504	-0.11(-0.67%)
May 07, 2024	16.68	16.70	16.29	16.34	346,186	-0.23(-1.39%)
May 06, 2024	16.83	16.89	16.50	16.57	547,661	-0.23(-1.37%)
May 03, 2024	16.80	16.88	16.68	16.80	392,309	+0.21(+1.27%)
May 02, 2024	16.45	16.65	16.27	16.59	292,523	+0.28(+1.72%)