First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
234.00
-1.50 (-0.64%)
Apr 3, 2025, 3:49 PM EST

FBAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2025235.00235.50234.90235.50235.500.32%88
Apr 1, 2025234.00235.00234.00234.75234.750.21%209
Mar 31, 2025234.25234.25234.13234.25234.25-229
Mar 28, 2025233.82234.25233.80234.25234.250.06%129
Mar 27, 2025234.37234.37233.00234.12234.12-0.01%358
Mar 26, 2025234.13234.38234.13234.15234.15-0.15%140
Mar 25, 2025229.75234.50229.75234.50234.500.24%531
Mar 24, 2025229.00234.50228.08233.95233.951.72%713
Mar 21, 2025233.00233.93230.00230.00230.00-1.29%740
Mar 20, 2025234.50234.50233.00233.00233.00-0.57%353
Mar 19, 2025233.95234.75233.80234.33234.330.22%215
Mar 18, 2025233.84234.00233.80233.80233.80-0.02%190
Mar 17, 2025227.86234.38227.86233.84233.84-0.07%71
Mar 14, 2025230.00234.00227.86234.00234.002.18%528
Mar 13, 2025233.75233.75227.00229.00229.00-2.14%402
Mar 12, 2025233.90234.00232.00234.00234.00-0.21%189
Mar 11, 2025233.75234.49227.01234.49234.491.18%190
Mar 10, 2025235.00235.00231.75231.75231.75-1.38%281
Mar 7, 2025234.00237.99234.00235.00235.002.10%234
Mar 6, 2025235.45235.45227.01230.16230.16-1.64%1,800
Mar 5, 2025231.99235.50231.80234.00234.002.18%1,516
Mar 4, 2025234.00234.00221.50229.00229.00-2.02%827
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