FIRST ADVANTAGE BANCORP Historical Stock Prices

FABK 
$14.25
*  
unch
unch
Get FABK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FABK now


Community Rating:
View:    FABK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  14.25 0
05/22/2015 14.25 14.25 14.25 14.25 00
05/21/2015 14.25 14.25 14.25 14.25 00
05/20/2015 14.25 14.25 14.25 14.25 00
05/19/2015 14.25 14.25 14.25 14.25 00
05/18/2015 14.25 14.25 14.25 14.25 00
05/15/2015 14.25 14.25 14.25 14.25 101
05/14/2015 14.1 14.1 14.1 14.1 00
05/13/2015 14.1 14.1 14.1 14.1 00
05/12/2015 14.1 14.1 14.1 14.1 00
05/11/2015 14.1 14.1 14.1 14.1 00
05/08/2015 14.1 14.1 14.1 14.1 500
05/07/2015 14.2 14.2 14.2 14.2 6,985
05/06/2015 13.86 13.86 13.86 13.86 00
05/05/2015 13.86 13.86 13.86 13.86 00
05/04/2015 13.86 13.86 13.86 13.86 00
05/01/2015 13.86 13.86 13.86 13.86 00
04/30/2015 13.86 13.86 13.86 13.86 505
04/29/2015 13.86 13.86 13.86 13.86 750
04/28/2015 13.86 13.86 13.86 13.86 00
04/27/2015 13.86 13.86 13.86 13.86 950
04/24/2015 13.86 13.86 13.86 13.86 00
04/23/2015 13.95 13.95 13.86 13.86 750
04/22/2015 14.1 14.25 13.85 13.85 2,700
04/21/2015 13.9 13.9 13.9 13.9 1,075
04/20/2015 13.95 13.95 13.95 13.95 00
04/17/2015 13.95 13.95 13.95 13.95 500
04/16/2015 13.9 13.9 13.9 13.9 00
04/15/2015 13.9 13.9 13.9 13.9 00
04/14/2015 13.9 13.9 13.9 13.9 500
04/13/2015 13.81 13.81 13.81 13.81 00
04/10/2015 13.81 13.81 13.81 13.81 00
04/09/2015 13.81 13.81 13.81 13.81 00
04/08/2015 13.81 13.81 13.81 13.81 00
04/07/2015 13.81 13.81 13.81 13.81 250
04/06/2015 13.85 13.85 13.85 13.85 00
04/02/2015 13.85 13.85 13.85 13.85 100
04/01/2015 14.1 14.1 14.1 14.1 00
03/31/2015 13.85 14.1 13.85 14.1 13,680
03/30/2015 13.85 13.85 13.81 13.85 8,082
03/27/2015 13.85 13.85 13.85 13.85 00
03/26/2015 13.85 13.85 13.85 13.85 00
03/25/2015 13.85 13.85 13.85 13.85 00
03/24/2015 13.85 13.85 13.85 13.85 00
03/23/2015 13.85 13.85 13.85 13.85 00
03/20/2015 13.89 13.89 13.85 13.85 3,883
03/19/2015 14.1 14.1 14.1 14.1 00
03/18/2015 14.1 14.1 14.1 14.1 00
03/17/2015 14.1 14.1 14.1 14.1 00
03/16/2015 14.1 14.1 14.1 14.1 00
03/13/2015 14 14.1 14 14.1 8,605
03/12/2015 14 14 14 14 00
03/11/2015 14 14 14 14 00
03/10/2015 14 14 14 14 00
03/09/2015 13.94 14 13.94 14 2,345
03/06/2015 13.85 13.86 13.85 13.85 5,100
03/05/2015 14 14 13.83 13.83 1,185
03/04/2015 13.82 14 13.82 14 5,160
03/03/2015 14.01 14.01 14.01 14.01 00
03/02/2015 14 14.01 14 14.01 2,506
02/27/2015 14 14 14 14 00
02/26/2015 14 14 14 14 2,025
02/25/2015 13.82 13.82 13.82 13.82 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?