First Advantage Bancorp Historical Stock Prices

FABK 
$13.7
*  
unch
unch
Get FABK Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FABK now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  13.70 0
09/19/2014 13.7 13.7 13.7 13.7 00
09/18/2014 13.7 13.7 13.7 13.7 150
09/17/2014 13.84 13.84 13.84 13.84 00
09/16/2014 13.85 13.85 13.84 13.84 11,200
09/15/2014 13.85 13.85 13.85 13.85 00
09/12/2014 13.75 13.85 13.75 13.85 37,318
09/11/2014 13.71 13.71 13.71 13.71 00
09/10/2014 13.71 13.71 13.71 13.71 100
09/09/2014 13.9 13.9 13.9 13.9 1,250
09/08/2014 13.85 13.85 13.85 13.85 00
09/05/2014 13.85 13.85 13.85 13.85 00
09/04/2014 13.85 13.85 13.85 13.85 1,000
09/03/2014 13.85 13.85 13.85 13.85 00
09/02/2014 13.85 13.85 13.85 13.85 00
08/29/2014 13.85 13.85 13.85 13.85 354
08/28/2014 13.9 13.95 13.85 13.95 3,054
08/27/2014 13.95 13.95 13.95 13.95 00
08/26/2014 13.95 13.95 13.95 13.95 192
08/25/2014 13.85 13.85 13.85 13.85 00
08/22/2014 13.85 13.85 13.85 13.85 00
08/21/2014 13.8 13.85 13.7 13.85 700
08/20/2014 14 14 14 14 00
08/19/2014 13.85 14 13.85 14 695
08/18/2014 13.7 13.7 13.61 13.61 3,450
08/15/2014 13.7 13.7 13.7 13.7 329
08/14/2014 13.85 13.85 13.85 13.85 00
08/13/2014 13.85 13.85 13.85 13.85 00
08/12/2014 13.85 13.85 13.85 13.85 00
08/11/2014 13.85 13.85 13.85 13.85 00
08/08/2014 13.85 13.85 13.85 13.85 2,115
08/07/2014 13.9 13.9 13.9 13.9 00
08/06/2014 13.9 13.9 13.9 13.9 00
08/05/2014 13.9 13.9 13.9 13.9 00
08/04/2014 13.85 13.9 13.85 13.9 10,090
08/01/2014 13.95 13.95 13.95 13.95 100
07/31/2014 13.95 13.95 13.95 13.95 200
07/30/2014 13.75 13.75 13.75 13.75 00
07/29/2014 13.75 13.75 13.75 13.75 00
07/28/2014 13.75 13.75 13.75 13.75 00
07/25/2014 13.75 13.75 13.75 13.75 2,196
07/24/2014 13.75 13.75 13.75 13.75 00
07/23/2014 13.55 13.75 13.49 13.75 1,850
07/22/2014 13.55 13.55 13.55 13.55 00
07/21/2014 13.55 13.55 13.55 13.55 00
07/18/2014 13.55 13.55 13.55 13.55 00
07/17/2014 13.55 13.55 13.55 13.55 00
07/16/2014 13.55 13.55 13.55 13.55 00
07/15/2014 13.55 13.55 13.55 13.55 00
07/14/2014 13.55 13.55 13.55 13.55 00
07/11/2014 13.55 13.55 13.55 13.55 100
07/10/2014 13.56 13.56 13.56 13.56 00
07/09/2014 13.56 13.56 13.56 13.56 00
07/08/2014 13.56 13.56 13.56 13.56 00
07/07/2014 13.55 13.56 13.45 13.56 10,750
07/03/2014 13.55 13.55 13.55 13.55 250
07/02/2014 13.55 13.55 13.55 13.55 00
07/01/2014 13.55 13.55 13.55 13.55 00
06/30/2014 13.46 13.55 13.46 13.55 12,150
06/27/2014 13.54 13.55 13.41 13.45 3,446
06/26/2014 13.4 13.4 13.4 13.4 00
06/25/2014 13.4 13.4 13.4 13.4 100
06/24/2014 13.35 13.5 13.22 13.5 15,800
06/23/2014 13.45 13.45 13.35 13.35 284
06/20/2014 13.44 13.44 13.44 13.44 100
06/19/2014 13.39 13.39 13.39 13.39 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?