Dark

FABK
First Advantage Bancorp
stock OTC

Inactive

May 10, 2013

11.41USD+0.176%(+0.02)41,362

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2013-05-10	11.4000	11.7499	11.3501	11.4100	+0.176%	41,362	0.000%
2013-05-09	11.4562	11.6090	11.3500	11.3900	+0.264%	20,133	+0.176%
2013-05-08	11.3600	11.4200	11.3000	11.3600	0.000%	64,651	+0.440%
2013-05-07	11.3500	11.3900	11.3000	11.3600	+0.088%	67,683	+0.440%
2013-05-06	11.4500	11.4500	11.3200	11.3500	0.000%	33,300	+0.529%
2013-05-03	11.4100	11.5000	11.3200	11.3500	-0.088%	36,139	+0.529%
2013-05-02	11.6000	11.6000	11.3201	11.3600	-2.069%	12,123	+0.440%
2013-05-01	11.4900	11.6000	11.4316	11.6000	+0.870%	9,319	-1.638%
2013-04-30	11.4900	11.5000	11.3200	11.4999	-0.001%	7,434	-0.782%
2013-04-29	11.3100	11.6500	11.3100	11.5000	+1.411%	67,547	-0.783%
2013-04-26	11.5000	11.5000	11.1100	11.3400	-1.477%	21,578	+0.617%
2013-04-25	11.7500	11.9500	11.5000	11.5100	-2.375%	7,462	-0.869%
2013-04-24	11.8000	11.8000	11.7000	11.7900	-0.163%	14,678	-3.223%
2013-04-23	11.1100	11.8900	10.6100	11.8092	+4.877%	240,905	-3.380%
2013-04-22	12.7100	12.8000	11.1000	11.2600	-11.129%	23,288	+1.332%
2013-04-19	12.7400	12.8000	12.6700	12.6700	-1.016%	2,550	-9.945%
2013-04-17	12.7500	12.8000	12.7500	12.8000	+0.392%	6,265	-10.859%
2013-04-16	12.7500	12.7500	12.7500	12.7500	+0.001%	100	-10.510%
2013-04-15	12.7000	12.7499	12.7000	12.7499	+0.393%	2,839	-10.509%
2013-04-12	12.7000	12.7000	12.6500	12.7000	-0.392%	3,440	-10.157%
2013-04-11	12.7500	12.7500	12.7499	12.7500	0.000%	4,440	-10.510%
2013-04-10	12.7500	12.7500	12.7000	12.7500	+0.394%	3,400	-10.510%
2013-04-09	12.7400	12.7500	12.6999	12.7000	+0.079%	3,334	-10.157%
2013-04-08	12.7500	12.7500	12.6500	12.6900	-0.471%	2,239	-10.087%
2013-04-05	12.6600	12.7500	12.6600	12.7500	0.000%	864	-10.510%
2013-04-04	12.7500	12.7500	12.7500	12.7500	0.000%	100	-10.510%
2013-04-03	12.7400	12.7500	12.7400	12.7500	0.000%	200	-10.510%
2013-04-02	12.7500	12.7500	12.7500	12.7500	0.000%	2,320	-10.510%
2013-04-01	12.6600	12.7500	12.6100	12.7500	0.000%	4,640	-10.510%
2013-03-28	12.7000	12.7500	12.6000	12.7500	0.000%	15,455	-10.510%
2013-03-26	12.6601	12.7500	12.6601	12.7500	+0.078%	921	-10.510%
2013-03-25	12.6500	12.7400	12.6500	12.7400	+0.711%	2,691	-10.440%
2013-03-21	12.6700	12.7100	12.6500	12.6500	-0.784%	1,118	-9.802%
2013-03-20	12.7500	12.7500	12.6500	12.7500	+0.711%	5,414	-10.510%
2013-03-19	12.7500	12.7500	12.6600	12.6600	-0.706%	610	-9.874%
2013-03-18	12.7500	12.7500	12.7463	12.7500	+0.950%	2,592	-10.510%
2013-03-15	12.7500	12.7500	12.6300	12.6300	-1.096%	2,100	-9.660%
2013-03-14	12.7000	12.8300	12.7000	12.7700	-0.234%	1,934	-10.650%
2013-03-13	12.8000	12.8000	12.7999	12.8000	+0.392%	3,300	-10.859%
2013-03-12	12.7300	12.7800	12.6500	12.7500	+0.790%	8,404	-10.510%
2013-03-11	12.6700	12.6700	12.6501	12.6501	-1.171%	991	-9.803%
2013-03-08	12.7600	12.8000	12.7200	12.8000	+0.392%	10,988	-10.859%
2013-03-07	12.7300	12.7500	12.7000	12.7500	+0.394%	3,700	-10.510%
2013-03-06	12.7500	12.7500	12.7000	12.7000	0.000%	2,271	-10.157%
2013-03-05	12.7000	12.7000	12.7000	12.7000	-0.392%	279	-10.157%
2013-03-04	12.7500	12.7500	12.7500	12.7500	0.000%	100	-10.510%
2013-02-28	12.7500	12.7500	12.7500	12.7500	+0.552%	100	-10.510%
2013-02-27	12.7300	12.7500	12.6800	12.6800	-0.549%	2,400	-10.016%
2013-02-26	12.7500	12.7500	12.7500	12.7500	+0.791%	100	-10.510%
2013-02-25	12.6500	12.6500	12.6500	12.6500	0.000%	100	-9.802%
2013-02-22	12.6500	12.6600	12.6500	12.6500	0.000%	1,864	-9.802%
2013-02-19	12.6500	12.6500	12.6500	12.6500	+0.396%	100	-9.802%
2013-02-15	12.6200	12.6607	12.6001	12.6001	+0.001%	450	-9.445%
2013-02-14	12.5900	12.6500	12.5700	12.6000	+0.159%	1,700	-9.444%
2013-02-13	12.5800	12.5800	12.5800	12.5800	-0.553%	100	-9.300%
2013-02-12	12.6700	12.6700	12.6000	12.6500	-1.172%	14,747	-9.802%
2013-02-08	12.8000	12.8000	12.8000	12.8000	+0.313%	3,500	-10.859%
2013-02-07	12.7600	12.7600	12.7600	12.7600	-0.235%	100	-10.580%
2013-02-06	12.7600	12.7900	12.7600	12.7900	0.000%	1,000	-10.790%
2013-02-05	12.9000	12.9000	12.7900	12.7900	-0.853%	4,100	-10.790%
2013-02-04	12.8000	12.9000	12.8000	12.9000	+0.781%	2,054	-11.550%
2013-02-01	12.9499	12.9499	12.7900	12.8000	0.000%	4,900	-10.859%
2013-01-31	12.7208	12.8000	12.7208	12.8000	+0.001%	600	-10.859%
2013-01-30	12.8400	12.8500	12.7500	12.7999	-0.389%	9,414	-10.859%
2013-01-29	12.8499	12.8499	12.8499	12.8499	+0.077%	200	-11.206%
2013-01-28	12.6676	12.8400	12.6657	12.8400	+0.312%	3,331	-11.137%
2013-01-25	12.6200	12.8000	12.6100	12.8000	-0.389%	8,409	-10.859%
2013-01-24	12.7200	12.8500	12.6500	12.8500	+0.863%	2,200	-11.206%
2013-01-23	12.6500	12.7400	12.6500	12.7400	+1.111%	700	-10.440%
2013-01-18	12.6300	12.6300	12.6000	12.6000	-1.021%	1,500	-9.444%
2013-01-17	12.6700	12.7300	12.6700	12.7300	0.000%	500	-10.369%
2013-01-15	12.6300	12.7300	12.6300	12.7300	+0.474%	1,385	-10.369%
2013-01-14	12.6700	12.6700	12.6700	12.6700	+0.395%	100	-9.945%
2013-01-11	12.6200	12.6201	12.6200	12.6201	-0.785%	200	-9.589%
2013-01-09	12.7200	12.7200	12.7200	12.7200	-0.235%	155	-10.299%
2013-01-07	12.7500	12.7500	12.7500	12.7500	-0.313%	100	-10.510%
2013-01-04	12.7500	12.7900	12.7500	12.7900	-0.312%	300	-10.790%
2013-01-03	12.8300	12.8300	12.8300	12.8300	-0.156%	100	-11.068%
2013-01-02	12.8500	12.8500	12.6100	12.8500	0.000%	4,381	-11.206%
2012-12-31	12.6640	12.8500	12.5300	12.8500	+1.581%	11,620	-11.206%
2012-12-28	12.6500	12.6600	12.6500	12.6500	-0.784%	1,121	-9.802%
2012-12-27	12.7400	12.7500	12.7400	12.7500	0.000%	1,952	-10.510%
2012-12-26	12.6900	12.7500	12.6500	12.7500	+0.791%	3,883	-10.510%
2012-12-21	12.6500	12.6500	12.6500	12.6500	0.000%	600	-9.802%
2012-12-20	12.6500	12.7500	12.6500	12.6500	0.000%	3,700	-9.802%
2012-12-19	12.6500	12.6540	12.6500	12.6500	-0.315%	2,000	-9.802%
2012-12-18	12.6600	12.7200	12.6500	12.6900	-0.471%	2,672	-10.087%
2012-12-17	12.6534	12.7500	12.6534	12.7500	+0.394%	1,900	-10.510%
2012-12-14	12.7000	12.7000	12.7000	12.7000	0.000%	2,000	-10.157%
2012-12-13	12.7000	12.7000	12.7000	12.7000	+0.316%	3,000	-10.157%
2012-12-12	12.6708	12.8100	12.6600	12.6600	-0.706%	2,101	-9.874%
2012-12-11	12.7000	12.7500	12.6500	12.7500	+0.394%	5,000	-10.510%
2012-12-10	12.7080	12.7100	12.7000	12.7000	-0.126%	5,900	-10.157%
2012-12-07	12.7800	12.7800	12.7001	12.7160	+0.047%	1,650	-10.271%
2012-12-06	12.7900	12.9000	12.7100	12.7100	-0.703%	90,289	-10.228%
2012-12-05	12.7900	12.8000	12.7500	12.8000	+0.078%	4,021	-10.859%
2012-12-04	12.7600	12.8000	12.7600	12.7900	-0.312%	2,500	-10.790%
2012-12-03	12.8300	12.8300	12.8300	12.8300	+0.479%	1,031	-11.068%
2012-11-30	12.8000	12.8001	12.7600	12.7688	-0.244%	2,100	-10.642%
2012-11-29	12.8900	12.8900	12.8000	12.8000	-0.120%	3,200	-10.859%
2012-11-28	12.8200	12.8500	12.8000	12.8154	-0.656%	4,800	-10.966%
2012-11-20	12.8100	12.9000	12.8100	12.9000	+0.389%	4,162	-11.550%
2012-11-15	12.8100	12.8800	12.8000	12.8500	0.000%	2,141	-11.206%
2012-11-14	12.8000	12.9000	12.8000	12.8500	-0.233%	4,910	-11.206%
2012-11-13	12.8100	12.9300	12.8100	12.8800	-0.770%	2,500	-11.413%
2012-11-12	12.8100	12.9800	12.8100	12.9800	+0.812%	2,182	-12.096%
2012-11-08	13.0000	13.0001	12.8600	12.8754	-1.262%	5,440	-11.381%
2012-11-06	12.9800	13.0400	12.9800	13.0400	+0.695%	1,800	-12.500%
2012-11-05	12.9501	12.9501	12.9500	12.9500	0.000%	1,700	-11.892%
2012-10-31	13.0100	13.0400	12.9000	12.9500	-0.614%	3,600	-11.892%
2012-10-26	12.9500	13.0300	12.9500	13.0300	+0.154%	700	-12.433%
2012-10-24	12.9100	13.0400	12.9100	13.0100	+0.514%	1,500	-12.298%
2012-10-23	12.9700	13.1000	12.8600	12.9435	-0.816%	6,396	-11.848%
2012-10-22	13.1000	13.1001	12.8700	13.0500	-0.760%	4,932	-12.567%
2012-10-19	13.1000	13.1500	13.1000	13.1500	0.000%	2,800	-13.232%
2012-10-18	13.1001	13.2050	13.1000	13.1500	-0.228%	6,300	-13.232%
2012-10-17	13.1800	13.1800	13.0500	13.1800	+0.765%	900	-13.429%
2012-10-15	13.0000	13.0800	13.0000	13.0800	+0.230%	3,300	-12.768%
2012-10-11	13.0500	13.0500	13.0500	13.0500	+0.385%	100	-12.567%
2012-10-10	12.9900	13.0000	12.9900	13.0000	+0.001%	9,939	-12.231%
2012-10-05	12.9999	12.9999	12.9999	12.9999	+1.167%	250	-12.230%
2012-10-04	12.8200	12.8500	12.8000	12.8500	-0.078%	1,400	-11.206%
2012-10-02	12.8600	12.8600	12.8600	12.8600	+0.469%	200	-11.275%
2012-10-01	12.9000	12.9000	12.8000	12.8000	-1.538%	3,000	-10.859%
2012-09-28	13.0000	13.0000	13.0000	13.0000	0.000%	300	-12.231%
2012-09-26	12.9900	13.0000	12.9900	13.0000	+1.010%	2,200	-12.231%
2012-09-25	12.8700	12.8700	12.8700	12.8700	+0.547%	100	-11.344%
2012-09-21	12.8000	12.8000	12.8000	12.8000	-1.538%	905	-10.859%
2012-09-14	13.0000	13.0000	13.0000	13.0000	+1.483%	2,575	-12.231%
2012-09-13	12.8100	12.8100	12.8100	12.8100	+0.392%	300	-10.929%
2012-09-12	12.8100	12.8100	12.7600	12.7600	-0.313%	800	-10.580%
2012-09-11	12.8000	12.8000	12.8000	12.8000	-1.082%	1,000	-10.859%
2012-09-06	13.0800	13.0800	12.9400	12.9400	-1.064%	2,392	-11.824%
2012-09-05	13.0792	13.0792	13.0792	13.0792	-0.006%	800	-12.762%
2012-08-31	13.0799	13.0800	13.0500	13.0800	0.000%	2,582	-12.768%
2012-08-22	13.0800	13.0800	13.0800	13.0800	-0.532%	100	-12.768%
2012-08-21	13.1600	13.1700	13.1400	13.1500	0.000%	1,716	-13.232%
2012-08-13	13.1500	13.1500	13.1500	13.1500	-0.379%	200	-13.232%
2012-08-10	13.2200	13.2200	13.2000	13.2000	-0.452%	2,050	-13.561%
2012-08-07	13.2600	13.2600	13.2600	13.2600	+0.151%	100	-13.952%
2012-08-03	13.2400	13.2400	13.2400	13.2400	-0.075%	200	-13.822%
2012-07-30	13.2500	13.2500	13.2500	13.2500	+0.303%	100	-13.887%
2012-07-26	13.2100	13.2100	13.2100	13.2100	+0.076%	684	-13.626%
2012-07-24	13.1300	13.2000	13.1300	13.2000	+0.001%	319	-13.561%
2012-07-23	13.2100	13.2100	12.9900	13.1999	+1.071%	1,750	-13.560%
2012-07-20	13.0600	13.0600	13.0600	13.0600	-2.319%	300	-12.634%
2012-07-17	13.6500	13.6500	12.9900	13.3700	-0.890%	2,475	-14.660%
2012-07-10	13.4900	13.4900	13.4900	13.4900	-1.891%	259	-15.419%
2012-07-09	13.7200	13.7500	13.2500	13.7500	-1.716%	900	-17.018%
2012-07-06	13.9900	13.9900	13.9900	13.9900	+1.820%	100	-18.442%
2012-07-05	13.7200	13.7400	13.7200	13.7400	+0.365%	839	-16.958%
2012-07-02	13.5800	13.6900	13.5800	13.6900	+1.407%	17,900	-16.654%
2012-06-29	13.5918	13.5918	13.5000	13.5000	0.000%	900	-15.481%
2012-06-28	13.4300	13.5000	13.2200	13.5000	0.000%	6,707	-15.481%
2012-06-27	13.4300	13.5000	13.4300	13.5000	0.000%	14,200	-15.481%
2012-06-26	13.5000	13.5000	13.5000	13.5000	0.000%	2,291	-15.481%
2012-06-25	13.4000	13.5000	13.2500	13.5000	+0.372%	81,100	-15.481%
2012-06-22	13.2900	13.4500	13.2900	13.4500	+1.971%	800	-15.167%
2012-06-15	13.1901	13.1920	13.1900	13.1900	-0.076%	1,291	-13.495%
2012-06-11	13.2500	13.2500	13.1900	13.2000	+0.076%	2,599	-13.561%
2012-06-08	13.1900	13.1900	13.1900	13.1900	0.000%	100	-13.495%
2012-06-07	13.3600	13.3600	13.1900	13.1900	-0.528%	350	-13.495%
2012-06-06	13.2600	13.2600	13.2600	13.2600	+0.397%	100	-13.952%
2012-06-04	13.4999	13.4999	13.1900	13.2076	-0.169%	10,850	-13.610%
2012-05-29	13.2300	13.2300	13.2300	13.2300	+0.303%	100	-13.757%
2012-05-24	13.2100	13.2100	13.1900	13.1900	-0.076%	300	-13.495%
2012-05-21	13.2000	13.2000	13.2000	13.2000	+0.380%	100	-13.561%
2012-05-11	13.2000	13.2000	13.1500	13.1500	-0.755%	1,100	-13.232%
2012-05-10	13.1900	13.2500	13.1900	13.2500	+0.455%	300	-13.887%
2012-05-07	13.2620	13.2620	13.1900	13.1900	0.000%	300	-13.495%
2012-04-27	13.1300	13.2200	13.1300	13.1900	+1.775%	1,800	-13.495%
2012-04-26	13.3000	13.3000	12.9600	12.9600	-2.203%	525	-11.960%
2012-04-25	13.2520	13.2520	13.2520	13.2520	+0.015%	200	-13.900%
2012-04-24	13.5000	13.5000	13.2500	13.2500	+1.923%	10,200	-13.887%
2012-04-23	13.0500	13.0500	13.0000	13.0000	0.000%	1,300	-12.231%
2012-04-20	13.0500	13.0500	13.0000	13.0000	0.000%	500	-12.231%
2012-04-18	13.0200	13.0200	13.0000	13.0000	-0.612%	661	-12.231%
2012-04-17	13.0800	13.0800	13.0800	13.0800	+0.615%	6,900	-12.768%
2012-04-16	13.0100	13.0100	13.0000	13.0000	0.000%	2,570	-12.231%
2012-04-13	13.0100	13.0200	12.9800	13.0000	0.000%	2,320	-12.231%
2012-04-09	13.0000	13.0000	13.0000	13.0000	-0.459%	2,000	-12.231%
2012-04-03	12.9750	13.0600	12.9750	13.0600	+1.005%	15,851	-12.634%
2012-04-02	12.9500	13.0000	12.9300	12.9300	-0.538%	3,351	-11.756%
2012-03-30	12.8600	13.1900	12.8600	13.0000	+0.464%	9,798	-12.231%
2012-03-29	12.9400	13.0500	12.9400	12.9400	-0.843%	22,500	-11.824%
2012-03-28	13.0500	13.0500	13.0500	13.0500	+0.462%	1,366	-12.567%
2012-03-27	13.0200	13.0200	12.9300	12.9900	-0.092%	2,328	-12.163%
2012-03-26	13.0000	13.0020	13.0000	13.0020	+0.402%	888	-12.244%
2012-03-22	12.9500	12.9900	12.9500	12.9500	+1.569%	1,703	-11.892%
2012-03-21	12.9900	12.9900	12.7500	12.7500	-1.620%	3,038	-10.510%
2012-03-20	12.9500	12.9700	12.9500	12.9600	0.000%	2,750	-11.960%
2012-03-19	12.9699	12.9699	12.8500	12.9600	+1.250%	12,950	-11.960%
2012-03-16	12.7600	12.8200	12.7600	12.8000	0.000%	3,893	-10.859%
2012-03-15	12.7500	12.8000	12.7500	12.8000	0.000%	2,600	-10.859%
2012-03-14	12.7900	12.8000	12.7900	12.8000	+0.078%	12,700	-10.859%
2012-03-08	12.7800	12.7900	12.7800	12.7900	-0.078%	400	-10.790%
2012-03-07	12.6900	12.8000	12.6800	12.8000	+0.392%	10,199	-10.859%
2012-03-02	12.7400	12.7500	12.7400	12.7500	0.000%	1,109	-10.510%
2012-03-01	12.7500	12.7500	12.7500	12.7500	0.000%	301	-10.510%
2012-02-29	12.7499	12.7500	12.7499	12.7500	0.000%	500	-10.510%
2012-02-27	12.7500	12.7500	12.7500	12.7500	0.000%	290	-10.510%
2012-02-24	12.6900	12.7500	12.6900	12.7500	+0.005%	9,836	-10.510%
2012-02-23	12.6900	12.7493	12.6900	12.7493	-0.318%	4,200	-10.505%
2012-02-17	12.6700	12.7900	12.6700	12.7900	+0.204%	200	-10.790%
2012-02-16	12.7999	12.7999	12.7640	12.7640	+1.221%	550	-10.608%
2012-02-14	12.6400	12.6400	12.6100	12.6100	-1.098%	730	-9.516%
2012-02-10	12.6500	12.7500	12.6500	12.7500	+0.394%	1,000	-10.510%
2012-02-08	12.7000	12.7000	12.7000	12.7000	-0.392%	1,200	-10.157%
2012-02-07	12.6900	12.7500	12.6900	12.7500	0.000%	500	-10.510%
2012-02-06	12.6900	12.7500	12.6900	12.7500	+0.252%	31,000	-10.510%
2012-01-31	12.6750	12.7180	12.6700	12.7180	+0.379%	1,000	-10.285%
2012-01-30	12.6700	12.6700	12.6700	12.6700	+0.158%	100	-9.945%
2012-01-18	12.6500	12.6500	12.6500	12.6500	-0.784%	1,800	-9.802%
2012-01-10	12.7499	12.7510	12.7400	12.7500	0.000%	1,280	-10.510%
2012-01-09	12.7400	12.7500	12.7400	12.7500	-0.078%	15,320	-10.510%
2012-01-06	12.6600	12.7600	12.6600	12.7600	+0.472%	300	-10.580%
2012-01-04	12.7000	12.7000	12.7000	12.7000	+0.079%	100	-10.157%
2012-01-03	12.7000	12.7255	12.6900	12.6900	-1.399%	3,128	-10.087%
2011-12-30	12.6800	13.0000	12.6100	12.8700	+1.259%	2,832	-11.344%
2011-12-29	12.8900	12.8900	12.7100	12.7100	-0.392%	4,139	-10.228%
2011-12-23	12.9500	12.9500	12.7600	12.7600	0.000%	600	-10.580%
2011-12-21	12.7600	12.7700	12.7600	12.7600	-0.932%	400	-10.580%
2011-12-19	12.9400	13.0000	12.8500	12.8800	-0.999%	1,288	-11.413%
2011-12-16	12.7400	13.0100	12.6100	13.0100	+2.603%	82,641	-12.298%
2011-12-15	12.6100	12.7400	12.6100	12.6800	-0.157%	3,100	-10.016%
2011-12-14	12.6100	12.7400	12.6100	12.7000	+0.794%	6,321	-10.157%
2011-12-13	12.6500	12.7000	12.6000	12.6000	0.000%	5,635	-9.444%
2011-12-12	12.6500	12.7500	12.6000	12.6000	-0.787%	4,445	-9.444%
2011-12-09	12.6500	12.7250	12.6500	12.7000	+0.395%	2,900	-10.157%
2011-12-06	12.6500	12.6500	12.6500	12.6500	-0.472%	3,591	-9.802%
2011-12-01	12.6500	12.7100	12.6500	12.7100	+0.079%	200	-10.228%
2011-11-30	12.6800	12.7000	12.6800	12.7000	+0.158%	1,599	-10.157%
2011-11-29	12.6800	12.6800	12.6800	12.6800	-0.079%	531	-10.016%
2011-11-28	12.7080	12.7080	12.6900	12.6900	-0.471%	1,500	-10.087%
2011-11-23	12.7500	12.7500	12.7500	12.7500	-0.391%	2,700	-10.510%
2011-11-22	12.7700	12.8000	12.7600	12.8000	+0.156%	538	-10.859%
2011-11-21	12.7500	12.7800	12.7500	12.7800	+1.028%	350	-10.720%
2011-11-15	12.6500	12.6500	12.6500	12.6500	-0.706%	100	-9.802%
2011-11-14	12.5500	12.9200	12.5500	12.7400	-0.078%	4,281	-10.440%
2011-11-09	12.7700	12.7700	12.7500	12.7500	+0.791%	10,592	-10.510%
2011-10-27	12.6400	12.6500	12.6400	12.6500	+0.636%	3,100	-9.802%
2011-10-24	12.5700	12.5700	12.5700	12.5700	-1.257%	100	-9.228%
2011-10-20	12.7300	12.7300	12.7300	12.7300	-0.078%	100	-10.369%
2011-10-18	12.7500	12.7500	12.6500	12.7400	-1.698%	10,800	-10.440%
2011-10-13	12.5900	12.9600	12.5500	12.9600	-0.308%	2,043	-11.960%
2011-09-28	12.9800	13.0000	12.9500	13.0000	+1.010%	2,200	-12.231%
2011-09-26	12.6500	12.9700	12.6400	12.8700	+2.143%	17,000	-11.344%
2011-09-20	12.6000	12.6000	12.6000	12.6000	-0.552%	3,100	-9.444%
2011-09-16	12.6700	12.6700	12.6700	12.6700	-0.393%	620	-9.945%
2011-09-15	12.5600	12.7200	12.5600	12.7200	-0.079%	300	-10.299%
2011-09-14	12.7200	12.8200	12.7200	12.7300	0.000%	800	-10.369%
2011-09-12	13.0100	13.0900	12.5100	12.7300	-2.676%	18,300	-10.369%
2011-09-09	12.6200	13.0800	12.6100	13.0800	+2.669%	2,795	-12.768%
2011-09-07	12.6000	13.1000	12.5900	12.7400	-1.773%	18,679	-10.440%
2011-09-06	13.0000	13.1200	12.9700	12.9700	+2.126%	2,185	-12.028%
2011-09-02	12.7000	12.7000	12.7000	12.7000	-0.392%	482	-10.157%
2011-08-31	12.6000	12.9000	12.6000	12.7500	0.000%	6,687	-10.510%
2011-08-29	12.6200	12.7500	12.6000	12.7500	0.000%	5,150	-10.510%
2011-08-26	12.6000	12.7500	12.5900	12.7500	+0.394%	6,100	-10.510%
2011-08-25	12.6900	12.7000	12.6000	12.7000	+0.954%	22,800	-10.157%
2011-08-23	12.4300	12.9900	12.4300	12.5800	+1.044%	5,390	-9.300%
2011-08-22	12.4900	12.5900	12.4500	12.4500	-0.320%	20,820	-8.353%
2011-08-19	12.4800	12.4900	12.4500	12.4900	-0.952%	11,100	-8.647%
2011-08-18	12.6200	12.6200	12.6100	12.6100	-0.630%	5,052	-9.516%
2011-08-17	12.6700	12.7000	12.6400	12.6900	-0.549%	6,202	-10.087%
2011-08-15	12.6300	12.7600	12.6100	12.7600	+0.157%	17,838	-10.580%
2011-08-11	12.7400	12.7400	12.7400	12.7400	+1.111%	179	-10.440%
2011-08-10	12.5500	12.6001	12.5500	12.6000	-1.176%	1,682	-9.444%
2011-08-09	11.9600	12.9100	11.9600	12.7500	-1.772%	26,935	-10.510%
2011-08-08	12.6000	12.9800	12.6000	12.9800	+0.933%	11,400	-12.096%
2011-07-29	12.5595	12.9400	12.5000	12.8600	-0.848%	2,000	-11.275%
2011-07-28	12.5300	12.9700	12.4100	12.9700	+2.287%	12,500	-12.028%
2011-07-21	12.6800	12.6801	12.6800	12.6800	-0.314%	1,400	-10.016%
2011-07-20	12.7100	12.7200	12.7100	12.7200	0.000%	200	-10.299%
2011-07-19	12.6901	12.8200	12.6600	12.7200	+0.315%	15,200	-10.299%
2011-07-15	12.6100	12.7100	12.5300	12.6800	-0.549%	10,500	-10.016%
2011-07-14	12.7500	12.7500	12.7500	12.7500	0.000%	1,200	-10.510%
2011-07-13	12.7500	12.7500	12.7500	12.7500	0.000%	132	-10.510%
2011-07-11	12.7500	12.7500	12.7200	12.7500	+2.000%	10,864	-10.510%
2011-07-08	12.6500	12.6500	12.5000	12.5000	-1.961%	7,732	-8.720%
2011-07-07	12.8000	12.8000	12.7500	12.7500	-1.923%	53,420	-10.510%
2011-07-06	12.8000	13.0000	12.8000	13.0000	+0.971%	8,203	-12.231%
2011-06-30	12.6500	12.8750	12.6500	12.8750	-1.114%	948	-11.379%
2011-06-29	12.8600	13.0200	12.8600	13.0200	+1.719%	3,053	-12.366%
2011-06-28	12.8730	12.8730	12.8000	12.8000	-0.698%	252	-10.859%
2011-06-27	12.7200	12.8900	12.5500	12.8900	+0.155%	12,300	-11.482%
2011-06-23	12.5000	12.8700	12.4600	12.8700	+1.020%	4,501	-11.344%
2011-06-22	12.7500	12.7500	12.6300	12.7400	-1.087%	14,700	-10.440%
2011-06-17	12.8800	12.8800	12.8800	12.8800	0.000%	115	-11.413%
2011-06-10	12.6600	12.8800	12.6300	12.8800	+3.040%	500	-11.413%
2011-06-07	12.4900	12.5000	12.4900	12.5000	+2.208%	300	-8.720%
2011-06-06	12.2300	12.2300	12.2300	12.2300	-2.159%	100	-6.705%
2011-05-31	12.5000	12.5000	12.4999	12.4999	-0.001%	2,000	-8.719%
2011-05-27	12.6500	12.6500	12.1700	12.5000	-1.575%	4,600	-8.720%
2011-05-25	12.7500	12.9900	12.7000	12.7000	-2.232%	9,520	-10.157%
2011-05-23	12.8700	12.9900	12.8700	12.9900	-0.077%	767	-12.163%
2011-05-20	13.0000	13.0000	13.0000	13.0000	-3.489%	100	-12.231%
2011-05-19	13.0000	13.4700	13.0000	13.4700	+3.218%	300	-15.293%
2011-05-12	13.2000	13.2000	12.9500	13.0500	-5.769%	21,201	-12.567%
2011-05-11	13.8490	13.8490	13.8490	13.8490	+5.236%	325	-17.611%
2011-05-06	13.7200	13.7200	13.1600	13.1600	0.000%	3,200	-13.298%
2011-05-05	13.1800	13.2000	13.1500	13.1600	+0.076%	3,198	-13.298%
2011-05-02	13.1500	13.1500	13.1500	13.1500	-0.680%	567	-13.232%
2011-04-20	13.3000	13.3000	13.2400	13.2400	-0.824%	700	-13.822%
2011-04-19	13.2700	13.3500	13.2500	13.3500	+1.290%	429	-14.532%
2011-04-18	13.8100	13.8100	13.1600	13.1800	-4.975%	2,428	-13.429%
2011-04-14	13.8100	13.8900	13.8100	13.8700	+0.144%	3,553	-17.736%
2011-04-13	13.8500	13.8500	13.8500	13.8500	0.000%	900	-17.617%
2011-04-06	13.8500	13.8500	13.8500	13.8500	+0.145%	4,041	-17.617%
2011-04-05	13.8300	13.8300	13.8300	13.8300	+0.072%	2,494	-17.498%
2011-03-31	13.8200	13.8200	13.8200	13.8200	0.000%	3,000	-17.438%
2011-03-30	13.7700	13.8200	13.7700	13.8200	+0.290%	6,900	-17.438%
2011-03-28	13.7800	13.7800	13.7800	13.7800	0.000%	2,000	-17.199%
2011-03-25	13.7800	13.7800	13.7800	13.7800	0.000%	4,000	-17.199%
2011-03-24	13.7800	13.7800	13.6500	13.7800	-0.289%	3,500	-17.199%
2011-03-23	13.7700	13.8200	13.7700	13.8200	0.000%	2,200	-17.438%
2011-03-22	13.7500	13.8200	13.7500	13.8200	+0.876%	3,593	-17.438%
2011-03-21	13.7500	13.7500	13.7000	13.7000	-0.868%	2,030	-16.715%
2011-03-18	13.7000	13.8200	13.7000	13.8200	+0.509%	4,137	-17.438%
2011-03-17	13.1500	13.7500	13.0000	13.7500	+0.365%	10,600	-17.018%
2011-03-16	13.6500	13.7000	13.3500	13.7000	+0.366%	2,004	-16.715%
2011-03-15	13.7100	13.7100	13.6500	13.6501	-0.437%	2,667	-16.411%
2011-03-11	13.7100	13.7100	13.7100	13.7100	-0.782%	1,000	-16.776%
2011-03-10	13.8000	13.8200	13.8000	13.8180	+0.495%	4,000	-17.427%
2011-03-09	13.7500	13.7500	13.7500	13.7500	0.000%	3,622	-17.018%
2011-03-08	13.7500	13.7500	13.7500	13.7500	-0.362%	761	-17.018%
2011-03-07	13.8000	13.8000	13.8000	13.8000	+0.291%	5,928	-17.319%
2011-03-04	13.7499	13.7600	13.7499	13.7600	+0.073%	7,136	-17.078%
2011-03-03	13.6800	13.7500	13.6800	13.7500	+1.326%	1,200	-17.018%
2011-03-02	13.5000	13.6500	13.5000	13.5701	-0.803%	5,400	-15.918%
2011-03-01	13.6500	13.6800	13.6500	13.6800	+0.220%	1,200	-16.594%
2011-02-28	13.6000	13.6500	13.6000	13.6500	+1.111%	13,597	-16.410%
2011-02-24	13.5000	13.5000	13.5000	13.5000	-0.008%	470	-15.481%
2011-02-22	13.6500	13.6500	13.5000	13.5011	-1.091%	2,395	-15.488%
2011-02-18	13.6500	13.6500	13.6500	13.6500	+1.186%	4,000	-16.410%
2011-02-14	13.2500	13.4900	13.2500	13.4900	+0.297%	1,100	-15.419%
2011-02-11	13.4341	13.6500	13.4300	13.4500	+0.749%	11,000	-15.167%
2011-02-09	13.4500	13.4500	13.3500	13.3500	+0.869%	800	-14.532%
2011-02-02	13.2350	13.2350	13.2350	13.2350	-2.684%	253	-13.789%
2011-01-31	13.3000	13.6000	13.3000	13.6000	+2.256%	11,597	-16.103%
2011-01-27	13.2500	13.3000	13.2500	13.3000	+0.758%	6,144	-14.211%
2011-01-24	13.2000	13.2000	13.2000	13.2000	-1.639%	900	-13.561%
2011-01-21	13.0000	13.4200	12.5500	13.4200	+1.283%	2,100	-14.978%
2011-01-20	13.0000	13.5000	13.0000	13.2500	+4.495%	6,100	-13.887%
2011-01-19	12.4500	12.6800	12.4500	12.6800	+2.258%	1,700	-10.016%
2011-01-14	12.5999	12.6000	12.4000	12.4000	-0.958%	1,326	-7.984%
2011-01-13	12.5200	12.5200	12.5200	12.5200	+0.160%	100	-8.866%
2011-01-12	12.5000	12.5000	12.5000	12.5000	+3.907%	100	-8.720%
2011-01-03	12.0300	12.0600	12.0001	12.0300	-0.824%	2,875	-5.154%
2010-12-23	12.0600	12.1300	12.0600	12.1300	+0.580%	4,100	-5.936%
2010-12-22	11.9900	12.0600	11.9900	12.0600	+0.333%	9,000	-5.390%
2010-12-20	11.6700	12.0450	11.6700	12.0200	+3.176%	5,091	-5.075%
2010-12-17	12.0499	12.0600	11.6500	11.6500	-3.480%	6,143	-2.060%
2010-12-16	11.8500	12.0900	11.8500	12.0700	+0.583%	4,598	-5.468%
2010-12-14	11.8500	12.0900	11.8500	12.0000	-0.744%	804	-4.917%
2010-12-10	11.9500	12.0900	11.9500	12.0900	+0.666%	4,660	-5.624%
2010-12-09	11.9000	12.0400	11.8999	12.0100	+0.083%	7,140	-4.996%
2010-12-08	12.0000	12.0000	12.0000	12.0000	+0.418%	400	-4.917%
2010-12-07	11.9500	11.9500	11.9500	11.9500	-0.175%	886	-4.519%
2010-12-06	11.8500	12.0000	11.8500	11.9710	-1.877%	5,750	-4.686%
2010-12-03	11.7500	12.2000	11.7500	12.2000	+1.667%	600	-6.475%
2010-12-02	11.8800	12.0200	11.6500	12.0000	+0.841%	8,473	-4.917%
2010-12-01	11.8999	11.8999	11.8900	11.8999	+1.276%	1,000	-4.117%
2010-11-30	11.6500	11.7500	11.6500	11.7500	0.000%	14,301	-2.894%
2010-11-29	11.6500	11.7500	11.5500	11.7500	+1.908%	16,099	-2.894%
2010-11-24	11.6000	11.6000	11.5300	11.5300	-0.860%	2,553	-1.041%
2010-11-23	11.5200	11.6300	11.4500	11.6300	+1.572%	3,300	-1.892%
2010-11-22	11.5800	11.6000	11.4500	11.4500	+0.880%	20,245	-0.349%
2010-11-19	11.3500	11.5400	11.3500	11.3501	-1.645%	400	+0.528%
2010-11-18	11.5500	11.5600	11.5399	11.5399	+0.086%	1,900	-1.126%

.dark-mode .MysFDJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MysFDJ{ color: #333333; background-color: white; border: 2px solid #333333; }FABKFirst Advantage Bancorpstock OTC

FABK
First Advantage Bancorp
stock OTC