FABK Quote, Trading Chart, First Advantage Bancorp

home / stock / fabk / fabk quote

Stock Information
Company Name: First Advantage Bancorp
Stock Symbol: FABK
Market: OTC
Menu
FABK FABK Quote FABK Short FABK News FABK Articles FABK Message Board
Get FABK Alerts

News, Short Squeeze, Breakout and More Instantly...
FABK Quote
Last:$17.75
Change Percent:5.46%
Open:$16.78
Previous Close:$17.75
High:$17.75
Low:$16.75
Volume:5,985
Last Trade Date Time:03/31/2020 04:46:09 am
Quotes are delayed by 15 to 20 minutes.
FABK Chart
Last Twenty Trading Days
Date:2020-03-31
Open:$16.78
Close:$17.75
High:$17.75
Low:$16.75
Volume:5,985
Date:2020-03-27
Open:$17.5
Close:$16.75
High:$17.5
Low:$16.75
Volume:408
Date:2020-03-26
Open:$20
Close:$20
High:$20
Low:$20
Volume:500
Date:2020-03-25
Open:$18
Close:$17.6
High:$18.5
Low:$17.6
Volume:500
Date:2020-03-24
Open:$16.75
Close:$18
High:$18
Low:$16.75
Volume:1,600
Date:2020-03-23
Open:$15.61
Close:$16.11
High:$16.11
Low:$15.61
Volume:976
Date:2020-03-20
Open:$17
Close:$16.06
High:$18
Low:$14
Volume:9,204
Date:2020-02-12
Open:$28.40
Close:$28.50
High:$28.50
Low:$28.40
Volume:706
Date:2020-02-11
Open:$28.15
Close:$28.40
High:$28.40
Low:$28.11
Volume:815
Date:2020-02-10
Open:$N/A
Close:$28.20
High:$N/A
Low:$N/A
Volume:0
Date:2020-02-07
Open:$N/A
Close:$28.20
High:$N/A
Low:$N/A
Volume:0
Date:2020-02-06
Open:$N/A
Close:$28.20
High:$N/A
Low:$N/A
Volume:0
Date:2020-02-05
Open:$27.85
Close:$28.20
High:$28.20
Low:$27.85
Volume:300
Date:2020-02-04
Open:$27.82
Close:$27.82
High:$27.82
Low:$27.82
Volume:755
Date:2020-02-03
Open:$28.20
Close:$27.75
High:$28.20
Low:$27.70
Volume:6,986
Date:2020-01-31
Open:$N/A
Close:$28.20
High:$N/A
Low:$N/A
Volume:1
Date:2020-01-30
Open:$28.20
Close:$28.20
High:$28.20
Low:$28.20
Volume:2,970
Date:2020-01-29
Open:$28.22
Close:$28.15
High:$28.34
Low:$28.15
Volume:44,770
Date:2020-01-28
Open:$28.22
Close:$28.22
High:$28.22
Low:$28.22
Volume:65,000
Date:2020-01-27
Open:$28.18
Close:$28.18
High:$28.18
Low:$28.18
Volume:270