First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
312.00
+3.00 (0.97%)
Feb 24, 2026, 1:01 PM EST
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 310.00 | 310.50 | 310.00 | 310.50 | - | 0.49% | - |
| Feb 23, 2026 | 306.86 | 309.00 | 305.00 | 309.00 | 309.00 | 0.70% | 353 |
| Feb 20, 2026 | 307.00 | 307.23 | 305.00 | 306.84 | 306.84 | -0.01% | 179 |
| Feb 19, 2026 | 308.00 | 308.00 | 305.00 | 306.87 | 306.87 | 0.22% | 199 |
| Feb 18, 2026 | 306.62 | 307.00 | 306.05 | 306.21 | 306.21 | 0.40% | 24 |
| Feb 17, 2026 | 308.00 | 308.00 | 300.00 | 305.00 | 305.00 | -0.65% | 453 |
| Feb 13, 2026 | 307.50 | 307.50 | 307.00 | 307.00 | 307.00 | - | 195 |
| Feb 12, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.41% | 500 |
| Feb 11, 2026 | 305.75 | 308.27 | 305.75 | 308.27 | 308.27 | -0.07% | 115 |
| Feb 10, 2026 | 307.00 | 308.48 | 300.02 | 308.48 | 308.48 | -0.01% | 405 |
| Feb 9, 2026 | 307.75 | 308.90 | 307.75 | 308.50 | 308.50 | 1.40% | 122 |
| Feb 6, 2026 | 303.90 | 305.00 | 296.10 | 304.24 | 304.24 | 0.75% | 112 |
| Feb 5, 2026 | 309.84 | 309.87 | 294.00 | 301.99 | 301.99 | -1.95% | 1,465 |
| Feb 4, 2026 | 307.05 | 308.00 | 305.03 | 308.00 | 308.00 | 0.25% | 197 |
| Feb 3, 2026 | 307.64 | 307.90 | 307.00 | 307.22 | 307.22 | -0.01% | 165 |
| Feb 2, 2026 | 307.80 | 307.90 | 302.01 | 307.24 | 307.24 | -0.18% | 117 |
| Jan 30, 2026 | 307.90 | 307.90 | 307.01 | 307.80 | 307.80 | 0.22% | 107 |
| Jan 29, 2026 | 307.12 | 308.00 | 306.00 | 307.12 | 307.12 | -0.19% | 347 |
| Jan 28, 2026 | 307.80 | 307.98 | 307.71 | 307.71 | 307.71 | 0.45% | 39 |
| Jan 27, 2026 | 306.99 | 307.00 | 300.12 | 306.33 | 306.33 | -0.22% | 367 |
| Jan 26, 2026 | 306.50 | 308.00 | 305.00 | 307.00 | 307.00 | -0.23% | 49 |
| Jan 23, 2026 | 308.00 | 308.00 | 299.49 | 307.70 | 307.70 | 0.10% | 198 |
| Jan 22, 2026 | 303.00 | 307.40 | 298.00 | 307.40 | 307.40 | 1.11% | 200 |
| Jan 21, 2026 | 301.00 | 309.94 | 295.00 | 304.02 | 304.02 | 0.67% | 536 |
| Jan 20, 2026 | 302.00 | 302.00 | 295.00 | 302.00 | 302.00 | 0.04% | 412 |
| Jan 16, 2026 | 299.00 | 301.87 | 298.00 | 301.87 | 301.87 | 1.30% | 320 |
| Jan 15, 2026 | 299.50 | 299.50 | 295.66 | 298.00 | 298.00 | -0.59% | 235 |
| Jan 14, 2026 | 302.00 | 302.00 | 295.01 | 299.76 | 299.76 | -0.74% | 278 |
| Jan 13, 2026 | 301.00 | 302.00 | 300.50 | 301.99 | 301.99 | 0.56% | 259 |
| Jan 12, 2026 | 300.00 | 300.31 | 298.90 | 300.31 | 300.31 | 0.47% | 205 |
| Jan 9, 2026 | 301.84 | 302.00 | 290.01 | 298.90 | 298.90 | -1.03% | 1,404 |
| Jan 8, 2026 | 300.00 | 302.00 | 293.87 | 302.00 | 302.00 | 0.33% | 147 |
| Jan 7, 2026 | 302.00 | 302.00 | 293.00 | 301.00 | 301.00 | - | 232 |
| Jan 6, 2026 | 299.50 | 301.98 | 295.01 | 301.00 | 301.00 | 0.44% | 413 |
| Jan 5, 2026 | 298.00 | 299.69 | 294.32 | 299.69 | 299.69 | 1.94% | 755 |
| Jan 2, 2026 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | -1.92% | 1,212 |
| Dec 31, 2025 | 301.00 | 306.80 | 292.00 | 299.75 | 299.75 | -0.08% | 451 |
| Dec 30, 2025 | 302.00 | 308.00 | 290.10 | 300.00 | 300.00 | 2.74% | 1,121 |
| Dec 29, 2025 | 306.99 | 306.99 | 290.01 | 292.00 | 292.00 | -2.67% | 183 |
| Dec 26, 2025 | 300.87 | 305.00 | 300.00 | 300.00 | 300.00 | -1.62% | 213 |
| Dec 24, 2025 | 304.95 | 305.00 | 304.95 | 304.95 | 304.95 | 1.65% | 313 |
| Dec 23, 2025 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.32% | 100 |
| Dec 22, 2025 | 300.00 | 305.00 | 294.83 | 304.00 | 304.00 | 3.57% | 236 |
| Dec 19, 2025 | 294.00 | 304.00 | 290.01 | 293.51 | 293.51 | -0.17% | 206 |
| Dec 18, 2025 | 295.00 | 295.01 | 290.00 | 294.00 | 294.00 | -0.34% | 284 |
| Dec 17, 2025 | 302.80 | 303.50 | 290.00 | 295.00 | 295.00 | -3.28% | 249 |
| Dec 16, 2025 | 301.00 | 308.00 | 290.20 | 305.00 | 305.00 | 5.17% | 302 |
| Dec 15, 2025 | 290.00 | 290.00 | 286.91 | 290.00 | 290.00 | 0.09% | 244 |
| Dec 12, 2025 | 290.00 | 302.99 | 285.00 | 289.75 | 289.75 | 0.34% | 490 |
| Dec 11, 2025 | 286.25 | 290.00 | 286.25 | 288.76 | 288.76 | 0.67% | 223 |