First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
260.00
-0.75 (-0.29%)
Jul 30, 2025, 3:34 PM EDT

FBAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025257.05260.00256.50260.00260.00-234
Jul 29, 2025260.00260.00257.75260.00260.000.29%72
Jul 28, 2025260.00260.00257.00259.25259.25-0.29%32
Jul 25, 2025260.00265.00255.60260.00260.00-1.89%120
Jul 24, 2025265.00265.00265.00265.00265.003.92%27
Jul 23, 2025265.00265.00255.00255.00255.00-3.77%1,461
Jul 22, 2025265.00265.00259.00265.00265.00-85
Jul 21, 2025252.55264.99252.55264.99264.990.09%244
Jul 18, 2025264.00264.99250.00264.75264.750.28%230
Jul 17, 2025263.75264.90261.00264.00264.00-0.38%488
Jul 16, 2025264.55265.00263.50265.00265.00-20
Jul 15, 2025264.00265.00263.85265.00265.000.44%381
Jul 14, 2025263.50263.85263.34263.85263.85-0.02%160
Jul 11, 2025257.00263.90251.00263.90263.90-0.04%100
Jul 10, 2025264.00264.00260.25264.00264.00-28
Jul 9, 2025260.99264.00251.00264.00264.001.25%1,877
Jul 8, 2025259.50260.99258.50260.74260.740.72%347
Jul 7, 2025259.88263.00258.00258.88258.88-1.57%72
Jul 3, 2025252.01263.00252.01263.00263.001.94%42
Jul 2, 2025260.80260.80258.00258.00258.00-0.96%164
Jul 1, 2025259.01260.76259.01260.51260.511.07%256
Jun 30, 2025259.90260.00257.75257.75257.75-0.48%207
Jun 27, 2025259.74259.90252.01259.00259.00-0.30%187
Jun 26, 2025259.69259.77259.66259.77259.770.10%39
Jun 25, 2025260.00260.00259.50259.50259.50-0.48%51
Jun 24, 2025254.25260.75254.00260.75260.753.47%64
Jun 23, 2025260.75260.75251.25252.00252.00-3.23%122
Jun 20, 2025260.35260.40260.25260.40260.400.02%121
Jun 18, 2025260.35260.35260.00260.35260.35-0.01%57
Jun 17, 2025260.75260.75259.00260.37260.37-0.12%223
Jun 16, 2025262.99262.99260.69260.69260.69-0.50%115
Jun 13, 2025263.00263.00242.00262.00262.00-0.38%766
Jun 12, 2025250.02263.00250.00263.00263.005.20%249
Jun 11, 2025253.70255.00245.17250.01250.01-260
Jun 10, 2025262.77263.09250.00250.01250.01-4.76%214
Jun 9, 2025262.88262.88262.51262.51262.51-0.14%3
Jun 6, 2025261.00262.88253.00262.88262.881.11%166
Jun 5, 2025257.60263.00257.60260.00260.004.00%132
Jun 4, 2025259.99260.00245.10250.00250.00-418
Jun 3, 2025268.98268.99250.00250.00250.00-6.97%127
Jun 2, 2025268.70268.74268.70268.74268.74-0.09%6
May 30, 2025265.00269.00265.00268.98268.98-0.38%96
May 29, 2025270.00273.00264.44270.00266.040.22%1,156
May 28, 2025271.00275.89261.00269.40265.452.43%1,351
May 27, 2025255.00264.00250.00263.00259.152.14%2,820
May 23, 2025254.98257.50254.68257.50253.730.99%472
May 22, 2025255.00255.00250.25254.98251.24-0.01%45
May 21, 2025250.00260.00250.00255.00251.261.59%77
May 20, 2025252.01255.00249.49251.00247.32-1,156
May 19, 2025259.99259.99250.71251.00247.32-436