Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	17.33	17.75	17.12	17.66	96,030	+0.35(+2.03%)
Jul 29, 2021	16.90	17.70	16.90	17.31	173,671	+0.47(+2.78%)
Jul 28, 2021	16.92	17.19	16.84	16.84	296,968	-0.09(-0.53%)
Jul 27, 2021	17.12	17.23	16.82	16.93	296,574	-0.14(-0.84%)
Jul 26, 2021	17.14	17.39	17.03	17.08	182,859	+0.01(+0.05%)
Jul 23, 2021	17.37	17.53	17.04	17.07	293,100	-0.21(-1.20%)
Jul 22, 2021	17.91	17.91	17.02	17.27	441,202	-0.44(-2.49%)
Jul 21, 2021	17.84	18.01	17.02	17.71	601,341	+0.03(+0.15%)
Jul 20, 2021	17.12	17.88	16.81	17.69	353,405	+0.57(+3.31%)
Jul 19, 2021	16.52	17.30	16.28	17.12	376,972	+0.20(+1.17%)
Jul 16, 2021	17.11	17.74	16.69	16.92	142,044	-0.23(-1.37%)
Jul 15, 2021	17.41	17.89	16.97	17.16	203,663	-0.23(-1.35%)
Jul 14, 2021	17.37	17.98	17.28	17.39	226,073	-0.06(-0.36%)
Jul 13, 2021	17.98	18.45	17.20	17.45	129,893	-0.52(-2.91%)
Jul 12, 2021	18.01	18.08	17.72	17.98	240,260	+0.04(+0.25%)
Jul 09, 2021	17.46	18.35	17.46	17.93	331,505	+0.47(+2.68%)
Jul 08, 2021	17.11	17.82	16.87	17.46	269,873	+0.18(+1.04%)
Jul 07, 2021	17.11	17.89	17.11	17.28	198,256	+0.02(+0.10%)
Jul 06, 2021	17.88	18.06	15.83	17.26	553,120	-0.75(-4.15%)
Jul 02, 2021	18.01	18.26	17.60	18.01	166,829	+0.01(+0.05%)
Jul 01, 2021	18.01	18.46	17.53	18.00	333,392	+0.07(+0.40%)
Jun 30, 2021	18.21	18.59	17.83	17.93	232,639	-0.35(-1.92%)
Jun 29, 2021	19.14	19.18	18.05	18.28	2,680,096	-0.92(-4.78%)
Jun 28, 2021	18.72	19.25	18.42	19.20	966,930	+0.72(+3.90%)
Jun 25, 2021	17.70	18.84	17.70	18.48	940,480	+0.46(+2.55%)
Jun 24, 2021	17.11	18.91	17.11	18.02	1,580,358	+0.28(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

First Advantage Corp (NQ: FA )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

First Advantage Corp (NQ: FA )

Historical Prices

Sections

Services

Statesman Examiner