First Advantage Corporation (FA) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

20.69

-0.21 (-1.00%)

Closed

Aug 24, 2026

Day's Range

20.55

21.33

52 wk Range

8.82

25.15

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	15.39	15.49	15.11	15.29	613.30K
May 27, 2026	15.24	15.66	15.09	15.35	543K
May 28, 2026	15.38	16.00	14.74	15.90	606.70K
May 29, 2026	15.85	16.23	15.73	16.00	805.50K
Jun 1, 2026	16.00	17.08	16.00	17.07	939.30K
Jun 2, 2026	16.67	17.01	16.22	16.42	730.30K
Jun 3, 2026	16.34	16.34	15.69	16.02	812.60K
Jun 4, 2026	16.32	16.61	15.75	15.77	767.90K
Jun 5, 2026	15.47	15.91	15.47	15.88	646.60K
Jun 8, 2026	15.69	15.99	15.52	15.76	508.30K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup