Skip to main content
First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
233.71
-1.29 (-0.55%)
Mar 3, 2025, 3:00 PM EST

FBAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025234.00234.95220.24233.71233.71-0.04%750
Feb 28, 2025231.97235.50226.00233.80233.800.67%317
Feb 27, 2025235.00235.35232.00232.25228.34-1.17%2,067
Feb 26, 2025235.00235.00234.63235.00231.050.43%126
Feb 25, 2025233.00235.00231.00234.00230.06-0.43%353
Feb 24, 2025236.75236.75232.00235.00231.05-0.74%653
Feb 21, 2025237.00237.50236.00236.75232.77-0.11%726
Feb 20, 2025235.21238.10233.00237.00233.010.68%360
Feb 19, 2025235.85235.85232.01235.40231.44-0.21%309
Feb 18, 2025236.12236.12233.00235.90231.930.38%141
Feb 14, 2025232.50236.01232.50235.00231.05-314
Feb 13, 2025226.00235.00225.75235.00231.054.10%520
Feb 12, 2025229.00229.00218.00225.75221.951.23%1,919
Feb 11, 2025227.51229.00220.00223.00219.25-1.33%2,886
Feb 10, 2025226.00238.87226.00226.00222.20-0.33%265
Feb 7, 2025231.00233.85224.75226.75222.94-1.41%903
Feb 6, 2025233.94236.11221.00230.00226.13-1.33%498
Feb 5, 2025229.96233.11221.04233.11229.193.60%263
Feb 4, 2025227.75229.96225.00225.00221.22-1.21%1,025
Feb 3, 2025229.96229.96220.01227.75223.920.77%452
Jan 31, 2025226.00227.25226.00226.00222.20-0.44%667
Jan 30, 2025226.75228.00225.00227.00223.180.21%657
Jan 29, 2025225.00228.99225.00226.52222.71-1.47%30
Jan 28, 2025228.64229.90228.50229.90226.031.73%7
Jan 27, 2025229.00229.00223.00226.00222.201.35%906
Jan 24, 2025228.75228.75222.51223.00219.25-1.81%127
Jan 23, 2025225.25227.10225.25227.10223.28-0.83%162
Jan 22, 2025221.00229.96221.00229.00225.154.09%105
Jan 21, 2025223.00229.71220.00220.00216.30-0.86%2,034
Jan 17, 2025223.00223.00221.50221.90218.17-0.03%457
Jan 16, 2025222.10223.00221.58221.98218.24-0.06%105
Jan 15, 2025221.50224.00221.50222.10218.360.95%225
Jan 14, 2025222.56222.56220.00220.00216.30-837
Jan 13, 2025223.50223.50220.01220.01216.31-1.34%67
Jan 10, 2025223.00223.01223.00223.00219.25-12
Jan 8, 2025223.99224.00223.00223.00219.25-0.07%46
Jan 7, 2025225.00225.54223.15223.15219.400.07%16
Jan 6, 2025226.67228.00220.88223.00219.25-2.19%249
Jan 3, 2025229.96229.96223.00228.00224.17-0.85%108
Jan 2, 2025229.99230.00229.95229.95226.08-1.37%32
Dec 31, 2024233.20233.21233.15233.15229.23-0.02%1,077
Dec 30, 2024229.95233.20229.95233.20229.280.30%443
Dec 27, 2024230.00233.25220.01232.50228.59-0.25%402
Dec 26, 2024232.00233.50232.00233.08229.16-0.05%573
Dec 24, 2024232.00233.20220.02233.20229.280.52%130
Dec 23, 2024234.00234.00232.00232.00228.10-0.85%38
Dec 20, 2024226.25234.85224.84234.00230.064.00%717
Dec 19, 2024230.95230.95220.97225.00221.220.45%825
Dec 18, 2024230.97230.97220.02224.00220.23-2.61%42
Dec 17, 2024231.00232.00230.00230.00226.13-89
Dec 16, 2024232.49232.50220.01230.00226.13-1.15%354
Dec 13, 2024232.75232.75220.01232.67228.761.16%204
Dec 12, 2024230.00230.00230.00230.00226.13-2
Dec 11, 2024230.70230.70230.00230.00226.13-45
Dec 10, 2024230.00230.50230.00230.00226.13-302
Dec 9, 2024230.00234.00208.00230.00226.13-358
Dec 6, 2024225.68233.35225.68230.00226.13-0.39%83
Dec 5, 2024230.00233.35230.00230.91227.020.39%5
Dec 4, 2024230.00232.00230.00230.00226.130.44%1,108
Dec 3, 2024225.25229.00224.99229.00225.151.78%1,452
Dec 2, 2024235.00235.00216.00224.99221.212.15%282
Nov 29, 2024232.00232.00207.05220.25216.55-8.70%3,234
Nov 27, 2024239.30241.25239.30241.25230.490.73%659
Nov 26, 2024238.00239.50225.00239.50228.820.63%803
Nov 25, 2024237.49239.50237.00238.00227.390.85%143
Nov 22, 2024235.75236.00235.73236.00225.480.69%931
Nov 21, 2024238.00238.00234.38234.38223.93-1.52%158
Nov 20, 2024233.75239.81233.73238.00227.391.84%1,958
Nov 19, 2024228.50233.99228.50233.70223.282.39%236
Nov 18, 2024229.00229.00225.02228.25218.07-0.33%1,605
Nov 15, 2024226.00229.00222.00229.00218.792.32%228
Nov 14, 2024221.00234.00221.00223.80213.82-4.35%360
Nov 13, 2024233.00234.00223.01233.99223.561.91%134
Nov 12, 2024243.98243.98224.97229.60219.362.04%78
Nov 11, 2024216.00228.74216.00225.00214.971.81%992
Nov 8, 2024215.00224.97215.00221.00211.155.24%67
Nov 7, 2024223.50225.00207.20210.00200.64-5.41%559
Nov 6, 2024218.00225.00207.00222.00212.102.78%1,174
Nov 5, 2024212.00216.00212.00216.00206.371.89%2,808
Nov 4, 2024210.00212.00210.00212.00202.551.01%138
Nov 1, 2024210.00210.00208.56209.88200.52-0.06%18
Oct 31, 2024210.00210.00210.00210.00200.64-434
Oct 30, 2024210.00210.00208.25210.00200.64-116
Oct 29, 2024209.20210.75209.20210.00200.640.19%644
Oct 28, 2024208.00209.60205.00209.60200.260.29%78
Oct 25, 2024209.00209.60209.00209.00199.681.95%120
Oct 24, 2024205.01205.01205.00205.00195.860.36%60
Oct 23, 2024209.00209.00204.26204.26195.15-2.53%103
Oct 22, 2024209.01209.56203.00209.56200.220.24%955
Oct 21, 2024209.10209.10209.00209.05199.730.02%216
Oct 18, 2024207.75210.00205.50209.00199.68-0.47%509
Oct 17, 2024205.01209.99205.01209.99200.632.43%6
Oct 16, 2024210.00210.00205.01205.01195.87-597
Oct 15, 2024210.00210.00203.00205.00195.86-2.38%1,765
Oct 14, 2024207.00210.00207.00210.00200.641.45%950
Oct 11, 2024205.00207.00203.00207.00197.771.07%242
Oct 10, 2024204.99205.00203.00204.81195.680.40%636
Oct 9, 2024208.00208.00204.00204.00194.910.49%477
Oct 8, 2024205.00205.00203.00203.00193.95-0.85%231
Oct 7, 2024204.00208.55203.50204.75195.62-61