Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Advantage Bancorp (OP: FABK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.86 13.86 13.86 0 +0.00(+0.00%)
Apr 29, 2015 13.86 13.86 13.86 13.86 750 +0.00(+0.00%)
Apr 27, 2015 13.86 13.86 13.86 0 +0.00(+0.00%)
Apr 23, 2015 13.86 13.86 13.86 0 +0.01(+0.07%)
Apr 22, 2015 14.10 14.25 13.85 13.85 2,700 -0.05(-0.36%)
Apr 21, 2015 13.90 13.90 13.90 13.90 1,075 -0.05(-0.36%)
Apr 17, 2015 13.95 13.95 13.95 10 +0.05(+0.36%)
Apr 14, 2015 13.90 13.90 13.90 1 +0.09(+0.65%)
Apr 07, 2015 13.81 13.81 13.81 0 -0.04(-0.29%)
Apr 02, 2015 13.85 13.85 13.85 0 -0.25(-1.77%)
Mar 31, 2015 14.10 14.10 14.10 0 +0.25(+1.81%)
Mar 30, 2015 13.85 13.85 13.81 13.85 8,082 +0.00(+0.00%)
Mar 20, 2015 13.85 13.85 13.85 0 -0.25(-1.77%)
Mar 13, 2015 14.10 14.10 14.10 0 +0.10(+0.71%)
Mar 09, 2015 14.00 14.00 14.00 0 +0.15(+1.08%)
Mar 06, 2015 13.85 13.86 13.85 13.85 5,100 +0.02(+0.14%)
Mar 05, 2015 14.00 14.00 13.83 13.83 1,185 -0.17(-1.21%)
Mar 04, 2015 14.00 14.01 14.00 5,160 -0.01(-0.07%)
Mar 02, 2015 14.01 14.01 14.01 0 +0.01(+0.07%)
Feb 26, 2015 14.00 14.00 14.00 0 +0.18(+1.30%)
Feb 23, 2015 13.82 13.82 13.82 0 -0.18(-1.29%)
Feb 18, 2015 14.00 14.00 14.00 0 +0.13(+0.94%)
Feb 17, 2015 13.87 13.87 13.87 13.87 1,933 +0.00(+0.00%)
Feb 13, 2015 13.87 13.87 13.87 0 +0.00(+0.00%)
Feb 09, 2015 13.87 13.87 13.87 0 +0.12(+0.87%)
Feb 05, 2015 13.75 13.75 13.75 2 +0.05(+0.36%)
Jan 26, 2015 13.70 13.70 13.70 0 -0.15(-1.08%)
Jan 21, 2015 13.85 13.85 13.85 0 +0.01(+0.07%)
Jan 20, 2015 13.75 13.87 13.75 13.84 11,100 +0.00(+0.00%)
Jan 16, 2015 13.84 13.84 13.84 0 -0.11(-0.79%)
Dec 31, 2014 13.95 13.95 13.95 0 +0.35(+2.57%)
Dec 24, 2014 13.60 13.60 13.60 0 -0.25(-1.81%)
Dec 19, 2014 13.85 13.85 13.85 0 +0.15(+1.09%)
Dec 18, 2014 13.70 13.70 13.70 13.70 100 -0.10(-0.72%)
Dec 11, 2014 13.80 13.80 13.80 0 +0.10(+0.73%)
Dec 10, 2014 13.80 13.80 13.70 13.70 400 -0.17(-1.23%)
Dec 04, 2014 13.87 13.87 13.87 0 +0.32(+2.36%)
Dec 03, 2014 13.55 13.55 13.55 13.55 1,500 -0.10(-0.73%)
Nov 24, 2014 13.65 13.65 13.65 0 +0.05(+0.37%)
Nov 21, 2014 13.60 13.60 13.60 13.60 500 -0.10(-0.73%)
Nov 19, 2014 13.70 13.70 13.70 0 -0.25(-1.79%)
Nov 17, 2014 13.95 13.95 13.95 0 +0.08(+0.58%)
Nov 13, 2014 13.87 13.87 13.87 1 +0.12(+0.87%)
Nov 07, 2014 13.75 13.75 13.75 0 +0.10(+0.73%)
Nov 06, 2014 13.65 13.65 13.60 13.65 850 -0.19(-1.37%)
Oct 29, 2014 13.84 13.84 13.84 0 +0.04(+0.29%)
Oct 27, 2014 13.80 13.80 13.80 7 +0.05(+0.36%)
Oct 24, 2014 13.75 13.75 13.75 13.75 120 +0.05(+0.36%)
Oct 23, 2014 13.70 13.70 13.70 13.70 100 +0.05(+0.37%)
Oct 21, 2014 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 20, 2014 13.65 13.65 13.65 13.65 197 -0.05(-0.36%)
Oct 15, 2014 13.70 13.70 13.70 13.70 10,100 +0.05(+0.37%)
Oct 10, 2014 13.65 13.65 13.65 0 -0.10(-0.73%)
Oct 03, 2014 13.75 13.75 13.75 9 -0.05(-0.36%)
Oct 02, 2014 13.72 13.80 13.71 13.80 12,170 -0.04(-0.29%)
Sep 30, 2014 13.84 13.84 13.84 0 +0.22(+1.62%)
Sep 26, 2014 13.62 13.62 13.62 0 -0.22(-1.59%)
Sep 22, 2014 13.84 13.84 13.84 0 +0.14(+1.02%)
Sep 18, 2014 13.70 13.70 13.70 0 -0.14(-1.01%)
Sep 16, 2014 13.84 13.84 13.84 0 -0.01(-0.07%)
Sep 12, 2014 13.85 13.85 13.85 0 +0.14(+1.02%)
Sep 10, 2014 13.71 13.71 13.71 0 -0.19(-1.37%)
Sep 09, 2014 13.90 13.90 13.90 13.90 1,250 +0.05(+0.36%)
Sep 04, 2014 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 29, 2014 13.85 13.85 13.85 0 -0.10(-0.72%)
Aug 28, 2014 13.90 13.95 13.85 13.95 3,054 +0.00(+0.00%)
Aug 26, 2014 13.95 13.95 13.95 0 +0.10(+0.72%)
Aug 21, 2014 13.85 13.85 13.85 0 -0.15(-1.07%)
Aug 19, 2014 14.00 14.00 14.00 0 +0.39(+2.87%)
Aug 18, 2014 13.70 13.70 13.61 13.61 3,450 -0.09(-0.66%)
Aug 15, 2014 13.70 13.70 13.70 13.70 329 -0.15(-1.08%)
Aug 08, 2014 13.85 13.85 13.85 22 -0.05(-0.36%)
Aug 04, 2014 13.90 13.90 13.90 0 -0.05(-0.36%)
Aug 01, 2014 13.95 13.95 13.95 13.95 100 +0.00(+0.00%)
Jul 31, 2014 13.95 13.95 13.95 13.95 200 +0.20(+1.45%)
Jul 25, 2014 13.75 13.75 13.75 13.75 2,196 +0.00(+0.00%)
Jul 23, 2014 13.55 13.75 13.49 13.75 1,850 +0.20(+1.48%)
Jul 11, 2014 13.55 13.55 13.55 0 -0.01(-0.07%)
Jul 07, 2014 13.56 13.56 13.56 0 +0.01(+0.07%)
Jul 03, 2014 13.55 13.55 13.55 0 +0.00(+0.00%)
Jun 30, 2014 13.55 13.55 13.55 0 +0.10(+0.74%)
Jun 27, 2014 13.54 13.55 13.41 13.45 3,446 +0.05(+0.37%)
Jun 25, 2014 13.40 13.40 13.40 0 -0.10(-0.74%)
Jun 24, 2014 13.35 13.50 13.22 13.50 15,800 +0.15(+1.12%)
Jun 23, 2014 13.45 13.45 13.35 13.35 284 -0.09(-0.67%)
Jun 20, 2014 13.44 13.44 13.44 13.44 100 +0.05(+0.37%)
Jun 17, 2014 13.39 13.39 13.39 0 +0.00(+0.00%)
Jun 16, 2014 13.27 13.39 13.27 13.39 15,000 +0.25(+1.90%)
Jun 13, 2014 13.14 13.14 13.14 13.14 3,500 +0.00(+0.00%)
Jun 12, 2014 13.25 13.25 13.14 13.14 600 -0.14(-1.05%)
Jun 11, 2014 13.12 13.28 13.12 13.28 300 +0.08(+0.61%)
Jun 10, 2014 13.20 13.20 13.20 13.20 11,000 +0.10(+0.76%)
Jun 05, 2014 13.10 13.10 13.10 13.10 0 -0.10(-0.76%)
Jun 03, 2014 13.20 13.20 13.20 13.20 0 +0.05(+0.38%)
Jun 02, 2014 13.15 13.15 13.15 13.15 1,000 +0.10(+0.77%)
May 30, 2014 13.07 13.15 13.05 13.05 4,045 -0.02(-0.15%)
May 29, 2014 13.05 13.07 13.05 13.07 300 +0.10(+0.77%)
May 28, 2014 12.97 12.97 12.97 12.97 156 +0.01(+0.08%)
May 27, 2014 12.81 12.97 12.81 12.96 16,719 +0.08(+0.62%)
May 22, 2014 12.88 12.88 12.88 0 -0.01(-0.08%)
May 20, 2014 12.89 12.89 12.89 12.89 0 +0.04(+0.31%)
May 15, 2014 12.85 12.85 12.85 0 +0.00(+0.00%)
May 13, 2014 12.85 12.85 12.85 17 +0.00(+0.00%)
May 12, 2014 12.89 12.89 12.75 12.85 1,452 -0.10(-0.77%)
May 07, 2014 12.95 12.95 12.95 0 +0.03(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.