First National Bank Alaska (FBAK)
OTCMKTS
· Delayed Price · Currency is USD
240.00
+2.00 (0.84%)
Apr 24, 2025, 1:32 PM EDT
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | - | 0.74% | 3 |
| Apr 23, 2025 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.83% | 115 |
| Apr 22, 2025 | 235.51 | 240.00 | 234.25 | 240.00 | 240.00 | 0.84% | 241 |
| Apr 21, 2025 | 232.50 | 238.00 | 232.25 | 238.00 | 238.00 | 1.28% | 112 |
| Apr 17, 2025 | 232.00 | 238.96 | 232.00 | 235.00 | 235.00 | 1.73% | 153 |
| Apr 16, 2025 | 235.55 | 239.00 | 225.00 | 231.00 | 231.00 | -1.91% | 354 |
| Apr 15, 2025 | 236.70 | 239.00 | 235.50 | 235.50 | 235.50 | -0.11% | 588 |
| Apr 14, 2025 | 236.95 | 236.95 | 232.00 | 235.75 | 235.75 | -0.42% | 85 |
| Apr 11, 2025 | 231.00 | 238.00 | 231.00 | 236.75 | 236.75 | 2.27% | 595 |
| Apr 10, 2025 | 231.00 | 233.00 | 231.00 | 231.50 | 231.50 | 0.22% | 127 |
| Apr 9, 2025 | 229.09 | 234.00 | 227.00 | 231.00 | 231.00 | 0.87% | 558 |
| Apr 8, 2025 | 233.00 | 234.00 | 229.01 | 229.01 | 229.01 | -0.43% | 62 |
| Apr 7, 2025 | 233.00 | 233.00 | 225.00 | 230.00 | 230.00 | -2.02% | 102 |
| Apr 4, 2025 | 234.00 | 234.75 | 233.16 | 234.75 | 234.75 | 0.32% | 231 |
| Apr 3, 2025 | 235.00 | 235.50 | 229.83 | 234.00 | 234.00 | -0.64% | 587 |
| Apr 2, 2025 | 235.00 | 235.50 | 234.90 | 235.50 | 235.50 | 0.32% | 88 |
| Apr 1, 2025 | 234.00 | 235.00 | 234.00 | 234.75 | 234.75 | 0.21% | 209 |
| Mar 31, 2025 | 234.25 | 234.25 | 234.13 | 234.25 | 234.25 | - | 229 |
| Mar 28, 2025 | 233.82 | 234.25 | 233.80 | 234.25 | 234.25 | 0.06% | 129 |
| Mar 27, 2025 | 234.37 | 234.37 | 233.00 | 234.12 | 234.12 | -0.01% | 358 |
| Mar 26, 2025 | 234.13 | 234.38 | 234.13 | 234.15 | 234.15 | -0.15% | 140 |
| Mar 25, 2025 | 229.75 | 234.50 | 229.75 | 234.50 | 234.50 | 0.24% | 531 |
| Mar 24, 2025 | 229.00 | 234.50 | 228.08 | 233.95 | 233.95 | 1.72% | 713 |
| Mar 21, 2025 | 233.00 | 233.93 | 230.00 | 230.00 | 230.00 | -1.29% | 740 |
| Mar 20, 2025 | 234.50 | 234.50 | 233.00 | 233.00 | 233.00 | -0.57% | 353 |
| Mar 19, 2025 | 233.95 | 234.75 | 233.80 | 234.33 | 234.33 | 0.22% | 215 |
| Mar 18, 2025 | 233.84 | 234.00 | 233.80 | 233.80 | 233.80 | -0.02% | 190 |
| Mar 17, 2025 | 227.86 | 234.38 | 227.86 | 233.84 | 233.84 | -0.07% | 71 |
| Mar 14, 2025 | 230.00 | 234.00 | 227.86 | 234.00 | 234.00 | 2.18% | 528 |
| Mar 13, 2025 | 233.75 | 233.75 | 227.00 | 229.00 | 229.00 | -2.14% | 402 |
| Mar 12, 2025 | 233.90 | 234.00 | 232.00 | 234.00 | 234.00 | -0.21% | 189 |
| Mar 11, 2025 | 233.75 | 234.49 | 227.01 | 234.49 | 234.49 | 1.18% | 190 |
| Mar 10, 2025 | 235.00 | 235.00 | 231.75 | 231.75 | 231.75 | -1.38% | 281 |
| Mar 7, 2025 | 234.00 | 237.99 | 234.00 | 235.00 | 235.00 | 2.10% | 234 |
| Mar 6, 2025 | 235.45 | 235.45 | 227.01 | 230.16 | 230.16 | -1.64% | 1,800 |
| Mar 5, 2025 | 231.99 | 235.50 | 231.80 | 234.00 | 234.00 | 2.18% | 1,516 |
| Mar 4, 2025 | 234.00 | 234.00 | 221.50 | 229.00 | 229.00 | -2.02% | 827 |
| Mar 3, 2025 | 234.00 | 234.95 | 220.24 | 233.71 | 233.71 | -0.04% | 750 |
| Feb 28, 2025 | 231.97 | 235.50 | 226.00 | 233.80 | 233.80 | 0.67% | 317 |
| Feb 27, 2025 | 235.00 | 235.35 | 232.00 | 232.25 | 228.34 | -1.17% | 2,067 |
| Feb 26, 2025 | 235.00 | 235.00 | 234.63 | 235.00 | 231.05 | 0.43% | 126 |
| Feb 25, 2025 | 233.00 | 235.00 | 231.00 | 234.00 | 230.06 | -0.43% | 353 |
| Feb 24, 2025 | 236.75 | 236.75 | 232.00 | 235.00 | 231.05 | -0.74% | 653 |
| Feb 21, 2025 | 237.00 | 237.50 | 236.00 | 236.75 | 232.77 | -0.11% | 726 |
| Feb 20, 2025 | 235.21 | 238.10 | 233.00 | 237.00 | 233.01 | 0.68% | 360 |
| Feb 19, 2025 | 235.85 | 235.85 | 232.01 | 235.40 | 231.44 | -0.21% | 309 |
| Feb 18, 2025 | 236.12 | 236.12 | 233.00 | 235.90 | 231.93 | 0.38% | 141 |
| Feb 14, 2025 | 232.50 | 236.01 | 232.50 | 235.00 | 231.05 | - | 314 |
| Feb 13, 2025 | 226.00 | 235.00 | 225.75 | 235.00 | 231.05 | 4.10% | 520 |
| Feb 12, 2025 | 229.00 | 229.00 | 218.00 | 225.75 | 221.95 | 1.23% | 1,919 |