First Advantage Bancorp Stock Price History (OTCMKTS:FABK)

Add to My Stocks
$22 $0.1 (0.46%) FABK stock closing price Apr 21, 2017 (Closing)

The 10 year data of First Advantage Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Advantage Bancorp price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2122.0022.0021.9822.001588N/AN/A
2017-04-1821.9021.9021.9021.90300N/AN/A
2017-04-1722.0022.0022.0022.00507N/AN/A
2017-04-1221.7021.7021.7021.70104N/AN/A
2017-04-1121.5021.7021.5021.701996N/AN/A
2017-04-1021.7521.7521.2521.382000N/AN/A
2017-04-0620.8520.9020.7020.901804N/AN/A
2017-04-050.000.000.0020.110N/AN/A
2017-04-040.000.000.0020.110N/AN/A
2017-04-030.000.000.0020.110N/AN/A
2017-03-3120.5020.5020.1120.111019N/AN/A
2017-03-300.000.000.0021.0015N/AN/A
2017-03-290.000.000.0021.001N/AN/A
2017-03-2821.0021.0021.0021.00900N/AN/A
2017-03-270.000.000.0021.000N/AN/A
2017-03-240.000.000.0021.000N/AN/A
2017-03-2321.0021.0021.0021.00300N/AN/A
2017-03-220.000.000.0020.254N/AN/A
2017-03-2120.0020.2520.0020.254000N/AN/A
2017-03-2020.0020.0020.0020.00147N/AN/A
2017-03-1719.6519.7519.6519.751400N/AN/A
2017-03-1619.5019.7319.5019.731500N/AN/A
2017-03-1519.0019.0019.0019.001500N/AN/A
2017-03-1419.0519.0519.0019.002000N/AN/A
2017-03-130.000.000.0019.000N/AN/A
2017-03-1019.0019.0019.0019.005300N/AN/A
2017-03-0919.0019.0019.0019.002489N/AN/A
2017-03-0819.2519.2519.0019.001373N/AN/A
2017-03-0719.0019.7519.0019.004943N/AN/A
2017-03-0619.5519.5519.5519.55322N/AN/A
2017-03-030.000.000.0019.5542N/AN/A
2017-03-0219.5519.5519.5519.55200N/AN/A
2017-03-0119.0619.0619.0619.06171N/AN/A
2017-02-2819.5519.5519.5519.55500N/AN/A
2017-02-2719.4519.5519.4519.55600N/AN/A
2017-02-240.000.000.0019.450N/AN/A
2017-02-230.000.000.0019.450N/AN/A
2017-02-220.000.000.0019.450N/AN/A
2017-02-210.000.000.0019.4515N/AN/A
2017-02-200.000.000.0019.450N/AN/A
2017-02-170.000.000.0019.45139N/AN/A
2017-02-1619.4519.4519.4519.451061N/AN/A
2017-02-150.000.000.0019.45201N/AN/A
2017-02-1419.4519.4519.4519.45245N/AN/A
2017-02-1318.9919.4018.9919.40350N/AN/A
2017-02-1019.4019.4019.0019.00500N/AN/A
2017-02-0919.5019.5519.0019.006811N/AN/A
2017-02-0819.3019.3019.3019.30589N/AN/A
2017-02-0719.2519.2519.2519.251300N/AN/A
2017-02-060.000.000.0019.50125N/AN/A
2017-02-030.000.000.0019.500N/AN/A
2017-02-0219.2519.5019.0019.501100N/AN/A
2017-02-010.000.000.0018.990N/AN/A
2017-01-3119.3019.3018.9918.991000N/AN/A
2017-01-3019.0019.3919.0019.391665N/AN/A
2017-01-2718.1019.0018.1019.004165N/AN/A
2017-01-2618.0018.1018.0018.102400N/AN/A
2017-01-2517.6017.6017.6017.601728N/AN/A
2017-01-2417.6017.6017.6017.60100N/AN/A
2017-01-230.000.000.0017.500N/AN/A
2017-01-200.000.000.0017.500N/AN/A
2017-01-1917.5017.5017.5017.50600N/AN/A
2017-01-1817.5017.5117.5017.51400N/AN/A
2017-01-170.000.000.0017.510N/AN/A
2017-01-160.000.000.0017.510N/AN/A
2017-01-1317.5117.5117.5117.51500N/AN/A
2017-01-120.000.000.0017.750N/AN/A
2017-01-1117.7517.7517.7517.75224N/AN/A
2017-01-1017.7517.7517.7517.75200N/AN/A
2017-01-0917.5117.5117.5117.511471N/AN/A
2017-01-0618.0018.0018.0018.00200N/AN/A
2017-01-050.000.000.0018.000N/AN/A
2017-01-0417.7518.0017.7518.001747N/AN/A
2017-01-0318.0018.0018.0018.00200N/AN/A
2017-01-020.000.000.0018.000N/AN/A
2016-12-3018.2518.2518.0018.00957N/AN/A
2016-12-2918.0018.3017.8518.302296N/AN/A
2016-12-2817.5017.5017.5017.501724N/AN/A
2016-12-2718.0018.0018.0018.00300N/AN/A
2016-12-260.000.000.0017.000N/AN/A
2016-12-230.000.000.0017.000N/AN/A
2016-12-220.000.000.0017.000N/AN/A
2016-12-2117.0017.0017.0017.00200N/AN/A
2016-12-200.000.000.0017.950N/AN/A
2016-12-1917.6417.9517.6417.951320N/AN/A
2016-12-160.000.000.0017.250N/AN/A
2016-12-1517.2517.2517.2517.252200N/AN/A
2016-12-140.000.000.0017.1537N/AN/A
2016-12-1317.1517.1517.1517.15250N/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 22 Apr 17,2017
Min Stock Price 11.26 Apr 22,2013
Avg Stock Price 14.33

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 22.17

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 2.47

FABK Industry Peers

Company Price Change (%)
Southcoast Financial (SOCB)14.020.16 (1.15%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Athens Bancshares (AFCB)33.50 (0%)
Pinnacle Financial (PNFP)64.40.4 (0.62%)
Avenue Financal (AVNU)19.650.54 (2.83%)
Atlantic Capital Bancshares (ACBI)18.850.15 (0.8%)
First Horizon National (FHN)18.320.05 (0.27%)

We provide First Advantage Bancorp historical quotes along with PE ratio and PS ratio for doing First Advantage Bancorp fundamental analysis. First Advantage Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FABK saw an opening price of 22, and a closing price of 22 on 21 Apr, 2017. .