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
2012-10-31 13.00 13.00 13.00 13.00 100
2012-10-23 12.88 12.88 12.88 12.88 300
2012-09-04 13.08 13.08 13.08 13.08 2,185
2012-08-31 13.05 13.08 13.05 13.08 2,186
2012-08-21 13.17 13.17 13.17 13.17 1
2012-07-02 13.58 13.58 13.58 13.58 16,300
2012-06-29 13.50 13.50 13.50 13.50 300
2012-06-28 13.47 13.50 13.47 13.50 6,300
2012-06-27 13.43 13.50 13.43 13.50 14,200
2012-06-11 13.20 13.20 13.20 13.20 700
2012-05-22 13.19 13.19 13.19 13.19 1
2012-04-16 13.00 13.00 13.00 13.00 230
2012-04-13 13.00 13.01 13.00 13.00 570
2012-03-28 13.02 13.05 13.02 13.05 371
2012-03-20 12.95 12.95 12.95 12.95 700
2012-03-08 12.78 12.78 12.78 12.78 100
2012-03-07 12.70 12.70 12.70 12.70 1
2012-02-24 12.70 12.70 12.70 12.70 926
2012-02-23 12.70 12.70 12.70 12.70 200
2012-02-22 12.75 12.75 12.75 12.75 74
2012-02-14 12.61 12.61 12.61 12.61 100
2012-02-08 12.70 12.70 12.70 12.70 200
2011-12-30 12.93 12.94 12.93 12.94 600
2011-12-29 12.75 12.75 12.71 12.71 200
2011-12-23 12.76 12.76 12.76 12.76 200
2011-12-19 12.87 12.87 12.79 12.79 143
2011-11-30 12.70 12.70 12.70 12.70 200
2011-11-16 12.66 12.66 12.66 12.66 1
2011-09-28 13.00 13.00 13.00 13.00 100
2011-09-12 12.60 12.64 12.60 12.64 200

» 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.