First Advantage Bancorp Stock Price History (OTCMKTS:FABK)

Add to My Stocks
$16.9 $0 (0%) FABK stock closing price Dec 06, 2016 (Closing)

First Advantage Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and First Advantage Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 16.95 on 01 Dec, 2016 as seen from First Advantage Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0616.9016.9016.9016.90500N/AN/A
2016-12-0216.9016.9016.9016.90300N/AN/A
2016-12-010.000.000.0016.950N/AN/A
2016-11-3016.9016.9516.9016.952750N/AN/A
2016-11-290.000.000.0016.900N/AN/A
2016-11-280.000.000.0016.900N/AN/A
2016-11-2516.9016.9016.9016.90200N/AN/A
2016-11-240.000.000.0016.700N/AN/A
2016-11-2316.5017.0016.5016.706111N/AN/A
2016-11-2216.5016.5016.5016.501400N/AN/A
2016-11-210.000.000.0016.700N/AN/A
2016-11-1816.7016.7016.7016.70300N/AN/A
2016-11-1716.5016.6516.5016.651469N/AN/A
2016-11-1616.5016.5016.5016.50235N/AN/A
2016-11-1516.1516.1516.1516.15241N/AN/A
2016-11-1416.4016.4016.3516.35606N/AN/A
2016-11-110.000.000.0016.150N/AN/A
2016-11-1016.1516.1516.1516.15516N/AN/A
2016-11-0916.1516.1516.1516.151170N/AN/A
2016-11-0816.1016.1016.1016.101000N/AN/A
2016-11-0716.1016.1016.1016.102700N/AN/A
2016-11-040.000.000.0016.050N/AN/A
2016-11-030.000.000.0016.050N/AN/A
2016-11-020.000.000.0016.050N/AN/A
2016-11-0116.1516.1516.1516.15650N/AN/A
2016-10-310.000.000.0016.150N/AN/A
2016-10-280.000.000.0016.150N/AN/A
2016-10-2716.1516.1516.1516.15350N/AN/A
2016-10-260.000.000.0016.150N/AN/A
2016-10-250.000.000.0016.150N/AN/A
2016-10-240.000.000.0016.150N/AN/A
2016-10-210.000.000.0016.150N/AN/A
2016-10-200.000.000.0016.150N/AN/A
2016-10-190.000.000.0016.150N/AN/A
2016-10-1816.1516.1516.1516.15200N/AN/A
2016-10-1716.1016.1016.1016.102600N/AN/A
2016-10-1415.9015.9015.8515.851611N/AN/A
2016-10-1316.1516.1516.1516.15100N/AN/A
2016-10-120.000.000.0016.100N/AN/A
2016-10-1116.1016.1016.1016.10160N/AN/A
2016-10-1016.1516.2016.1516.20200N/AN/A
2016-10-070.000.000.0016.150N/AN/A
2016-10-0616.1516.1516.1516.151100N/AN/A
2016-10-050.000.000.0016.200N/AN/A
2016-10-040.000.000.0016.200N/AN/A
2016-10-030.000.000.0016.200N/AN/A
2016-09-3016.1516.2016.1516.202575N/AN/A
2016-09-290.000.000.0016.480N/AN/A
2016-09-2816.1516.4816.1516.481155N/AN/A
2016-09-270.000.000.0016.000N/AN/A
2016-09-2616.1016.1016.0016.004600N/AN/A
2016-09-2316.0516.1516.0516.152450N/AN/A
2016-09-220.000.000.0016.050N/AN/A
2016-09-210.000.000.0016.050N/AN/A
2016-09-200.000.000.0016.050N/AN/A
2016-09-190.000.000.0016.050N/AN/A
2016-09-1616.0516.0516.0516.05500N/AN/A
2016-09-150.000.000.0016.150N/AN/A
2016-09-140.000.000.0016.150N/AN/A
2016-09-130.000.000.0016.150N/AN/A
2016-09-120.000.000.0016.150N/AN/A
2016-09-0916.1416.1516.1416.15541N/AN/A
2016-09-080.000.000.0016.1415N/AN/A
2016-09-0716.1416.1416.1416.14100N/AN/A
2016-09-060.000.000.0016.140N/AN/A
2016-09-050.000.000.0016.140N/AN/A
2016-09-0216.1416.1416.1416.14100N/AN/A
2016-09-0116.1416.1416.1416.14300N/AN/A
2016-08-3115.8516.1415.8516.112600N/AN/A
2016-08-300.000.000.0016.140N/AN/A
2016-08-290.000.000.0016.140N/AN/A
2016-08-260.000.000.0016.140N/AN/A
2016-08-250.000.000.0016.140N/AN/A
2016-08-240.000.000.0016.140N/AN/A
2016-08-230.000.000.0016.140N/AN/A
2016-08-2216.1416.1416.1416.14277N/AN/A
2016-08-190.000.000.0016.150N/AN/A
2016-08-180.000.000.0016.150N/AN/A
2016-08-170.000.000.0016.151N/AN/A
2016-08-1616.1216.1516.1216.15535N/AN/A
2016-08-1516.1516.1516.1516.151246N/AN/A
2016-08-120.000.000.0016.1578N/AN/A
2016-08-1116.1516.1516.1516.15600N/AN/A
2016-08-100.000.000.0016.150N/AN/A
2016-08-090.000.000.0016.150N/AN/A
2016-08-080.000.000.0016.150N/AN/A
2016-08-0516.1516.1516.1516.152500N/AN/A
2016-08-040.000.000.0016.150N/AN/A
2016-08-0316.1516.1516.1516.15500N/AN/A
Get more Data

First Advantage Bancorp Stock Chart

View FABK PE ratio, PS ratio stocks charts and compare with peers.
FABK Chart
Note: Compare First Advantage Bancorp stock price history with the index and industry peers.

First Advantage Bancorp Historical Prices: Past 5 years

Max Stock Price 16.95 Nov 30,2016
Min Stock Price 11.26 Apr 22,2013
Avg Stock Price 13.86

First Advantage Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 30.82 Apr 25,2012
Min PE Ratio 19.41 Apr 22,2013
Avg PE Ratio 23.64

First Advantage Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.71 Jul 06,2012
Min PS Ratio 2.2 Apr 22,2013
Avg PS Ratio 2.49

FABK Industry Peers

We provide First Advantage Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Advantage Bancorp stock analysis. The price and volume changes on a daily basis is provided in the First Advantage Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   FABK saw an opening price of 16.9, and a closing price of 16.9 on 06 Dec, 2016. The average P/S ratio was 2.53 as can be seen by First Advantage Bancorp stock price history. .