FIRST ADVANTAGE BANCORP Historical Stock Price

Below is the stock price history for First Advantage Bancorp FABK. Data is recorded each day for the historical open, high, low, close and volume. The First Advantage Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Advantage Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-10 11.46 11.46 11.46 11.46 100
2013-05-09 11.35 11.37 11.35 11.37 300
2013-05-08 11.37 11.40 11.30 11.40 1,704
2013-05-07 11.35 11.35 11.35 11.35 2,083
2013-05-06 11.35 11.35 11.35 11.35 1,600
2013-05-03 11.48 11.48 11.32 11.35 2,692
2013-05-02 11.60 11.60 11.51 11.51 300
2013-05-01 11.60 11.60 11.60 11.60 14
2013-04-29 11.37 11.37 11.33 11.33 700
2013-04-23 10.775 11.89 10.73 11.72 4,400
2013-04-22 11.91 11.91 11.38 11.38 1,200
2013-04-01 12.75 12.75 12.75 12.75 1,040
2013-03-28 12.64 12.65 12.60 12.60 1,601
2013-03-25 12.65 12.65 12.65 12.65 600
2013-03-21 12.65 12.65 12.65 12.65 218
2013-03-13 12.65 12.65 12.65 12.65 23
2013-03-12 12.65 12.65 12.65 12.65 300
2013-02-04 12.80 12.90 12.80 12.90 1,754
2013-02-01 12.80 12.80 12.80 12.80 5,000
2013-01-23 12.60 12.60 12.60 12.60 50
2013-01-02 12.85 12.85 12.82 12.84 1,487
2012-12-31 12.60 12.60 12.60 12.60 300
2012-12-26 12.65 12.65 12.65 12.65 100
2012-12-21 12.65 12.65 12.65 12.65 300
2012-12-20 12.65 12.65 12.65 12.65 100
2012-12-14 12.70 12.70 12.70 12.70 1,000
2012-12-13 12.70 12.70 12.70 12.70 1,400
2012-11-08 13.00 13.00 13.00 13.00 1,210
2012-11-06 13.00 13.00 13.00 13.00 1,000
2012-11-05 12.95 12.95 12.95 12.95 400

» More First Advantage Bancorp Stock Price History

To see other companies like First Advantage Bancorp (FABK), view our stock market today for news, and other data.