First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
272.00
+0.01 (0.00%)
Oct 17, 2025, 3:57 PM EDT
FBAK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | - | 1,053 |
Oct 16, 2025 | 272.00 | 272.00 | 268.25 | 271.99 | 271.99 | 0.09% | 66 |
Oct 15, 2025 | 270.75 | 272.00 | 267.74 | 271.75 | 271.75 | 0.65% | 225 |
Oct 14, 2025 | 270.00 | 270.70 | 270.00 | 270.00 | 270.00 | 0.75% | 117 |
Oct 13, 2025 | 257.01 | 272.00 | 257.01 | 268.00 | 268.00 | -1.47% | 1,572 |
Oct 10, 2025 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | 0.09% | 176 |
Oct 9, 2025 | 265.00 | 272.83 | 265.00 | 271.75 | 271.75 | -0.37% | 39 |
Oct 8, 2025 | 272.00 | 272.75 | 272.00 | 272.75 | 272.75 | 0.93% | 29 |
Oct 7, 2025 | 272.00 | 272.00 | 268.00 | 270.25 | 270.25 | -0.64% | 73 |
Oct 6, 2025 | 274.00 | 274.00 | 264.00 | 272.00 | 272.00 | -0.37% | 912 |
Oct 3, 2025 | 271.44 | 273.00 | 271.00 | 273.00 | 273.00 | 0.46% | 100 |
Oct 2, 2025 | 271.99 | 272.00 | 267.00 | 271.75 | 271.75 | - | 80 |
Oct 1, 2025 | 272.00 | 272.00 | 271.75 | 271.75 | 271.75 | -0.09% | 90 |
Sep 30, 2025 | 273.00 | 273.00 | 266.00 | 272.00 | 272.00 | -0.37% | 122 |
Sep 29, 2025 | 273.00 | 273.00 | 268.00 | 273.00 | 273.00 | - | 9 |
Sep 26, 2025 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 2.63% | 28 |
Sep 25, 2025 | 270.00 | 270.00 | 264.52 | 266.00 | 266.00 | 0.38% | 268 |
Sep 24, 2025 | 270.00 | 273.99 | 264.90 | 265.00 | 265.00 | -3.64% | 2,559 |
Sep 23, 2025 | 272.39 | 275.00 | 270.00 | 275.00 | 275.00 | 0.74% | 238 |
Sep 22, 2025 | 265.00 | 273.90 | 265.00 | 272.99 | 272.99 | 0.22% | 313 |
Sep 19, 2025 | 273.90 | 273.90 | 265.00 | 272.40 | 272.40 | 0.89% | 121 |
Sep 18, 2025 | 270.00 | 273.90 | 270.00 | 270.00 | 270.00 | -1.46% | 22 |
Sep 17, 2025 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 0.46% | 321 |
Sep 16, 2025 | 265.00 | 273.00 | 261.30 | 272.75 | 272.75 | 2.92% | 316 |
Sep 15, 2025 | 273.60 | 274.25 | 264.64 | 265.00 | 265.00 | -3.28% | 195 |
Sep 12, 2025 | 274.00 | 280.00 | 271.40 | 274.00 | 274.00 | - | 216 |
Sep 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.11% | 5 |
Sep 10, 2025 | 269.98 | 275.00 | 260.15 | 271.00 | 271.00 | 0.47% | 636 |
Sep 9, 2025 | 270.00 | 270.00 | 260.11 | 269.73 | 269.73 | -0.19% | 305 |
Sep 8, 2025 | 270.00 | 270.25 | 270.00 | 270.25 | 270.25 | 0.09% | 207 |
Sep 5, 2025 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 1.50% | 30 |
Sep 4, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.39% | 105 |
Sep 3, 2025 | 270.00 | 270.30 | 258.00 | 269.74 | 269.74 | -0.09% | 266 |
Sep 2, 2025 | 266.00 | 269.99 | 266.00 | 269.99 | 269.99 | - | 29 |
Aug 29, 2025 | 271.00 | 271.00 | 265.30 | 269.99 | 269.99 | -0.21% | 53 |
Aug 28, 2025 | 270.34 | 270.59 | 265.00 | 270.57 | 266.62 | 3.97% | 265 |
Aug 27, 2025 | 274.75 | 274.75 | 260.05 | 260.25 | 256.45 | -5.36% | 432 |
Aug 26, 2025 | 277.00 | 277.00 | 265.00 | 275.00 | 270.99 | -0.72% | 177 |
Aug 25, 2025 | 276.75 | 277.00 | 276.75 | 276.99 | 272.95 | 0.09% | 78 |
Aug 22, 2025 | 275.00 | 276.76 | 271.00 | 276.75 | 272.71 | 2.25% | 505 |
Aug 21, 2025 | 274.00 | 277.00 | 266.50 | 270.67 | 266.72 | -1.22% | 341 |
Aug 20, 2025 | 274.00 | 274.00 | 271.55 | 274.00 | 270.00 | 3.40% | 68 |
Aug 19, 2025 | 275.00 | 276.99 | 265.00 | 265.00 | 261.13 | -1.85% | 17 |
Aug 18, 2025 | 277.00 | 277.00 | 260.02 | 270.00 | 266.06 | -2.93% | 173 |
Aug 15, 2025 | 279.70 | 279.70 | 272.10 | 278.15 | 274.09 | 2.22% | 34 |
Aug 14, 2025 | 272.50 | 280.00 | 265.00 | 272.10 | 268.13 | -0.15% | 1,408 |
Aug 13, 2025 | 266.40 | 272.50 | 266.40 | 272.50 | 268.52 | 2.16% | 117 |
Aug 12, 2025 | 268.50 | 273.51 | 260.01 | 266.75 | 262.86 | 3.67% | 1,912 |
Aug 11, 2025 | 265.00 | 265.00 | 257.02 | 257.31 | 253.55 | -2.81% | 559 |
Aug 8, 2025 | 262.00 | 265.00 | 260.00 | 264.75 | 260.89 | 1.83% | 220 |