First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
299.00
+1.75 (0.59%)
At close: Mar 16, 2026
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 298.75 | 300.00 | 295.00 | 299.00 | 299.00 | 0.59% | 381 |
| Mar 13, 2026 | 300.00 | 306.50 | 296.00 | 297.25 | 297.25 | -1.08% | 1,506 |
| Mar 12, 2026 | 310.04 | 310.04 | 300.50 | 300.50 | 300.50 | -3.08% | 784 |
| Mar 11, 2026 | 312.00 | 312.00 | 302.84 | 310.04 | 310.04 | 0.34% | 536 |
| Mar 10, 2026 | 303.00 | 319.97 | 302.05 | 309.00 | 309.00 | 2.13% | 452 |
| Mar 9, 2026 | 310.00 | 313.97 | 300.00 | 302.55 | 302.55 | -5.31% | 1,696 |
| Mar 6, 2026 | 313.10 | 319.50 | 303.00 | 319.50 | 319.50 | - | 114 |
| Mar 5, 2026 | 319.94 | 319.94 | 319.50 | 319.50 | 319.50 | -0.06% | 349 |
| Mar 4, 2026 | 312.00 | 319.97 | 312.00 | 319.68 | 319.68 | 2.46% | 154 |
| Mar 3, 2026 | 323.00 | 323.00 | 308.10 | 312.00 | 312.00 | -2.50% | 128 |
| Mar 2, 2026 | 319.97 | 320.00 | 308.11 | 319.99 | 319.99 | 3.27% | 559 |
| Feb 27, 2026 | 324.99 | 324.99 | 309.85 | 309.85 | 309.85 | -3.92% | 175 |
| Feb 26, 2026 | 314.00 | 328.45 | 311.79 | 322.50 | 318.50 | 2.71% | 2,842 |
| Feb 25, 2026 | 313.87 | 314.00 | 310.50 | 314.00 | 310.11 | 0.64% | 532 |
| Feb 24, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 308.13 | 0.97% | 287 |
| Feb 23, 2026 | 306.86 | 309.00 | 305.00 | 309.00 | 305.17 | 0.70% | 353 |
| Feb 20, 2026 | 307.00 | 307.23 | 305.00 | 306.84 | 303.03 | -0.01% | 179 |
| Feb 19, 2026 | 308.00 | 308.00 | 305.00 | 306.87 | 303.07 | 0.22% | 199 |
| Feb 18, 2026 | 306.62 | 307.00 | 306.05 | 306.21 | 302.41 | 0.40% | 24 |
| Feb 17, 2026 | 308.00 | 308.00 | 300.00 | 305.00 | 301.22 | -0.65% | 453 |
| Feb 13, 2026 | 307.50 | 307.50 | 307.00 | 307.00 | 303.19 | - | 195 |
| Feb 12, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 303.19 | -0.41% | 500 |
| Feb 11, 2026 | 305.75 | 308.27 | 305.75 | 308.27 | 304.45 | -0.07% | 115 |
| Feb 10, 2026 | 307.00 | 308.48 | 300.02 | 308.48 | 304.65 | -0.01% | 405 |
| Feb 9, 2026 | 307.75 | 308.90 | 307.75 | 308.50 | 304.67 | 1.40% | 122 |
| Feb 6, 2026 | 303.90 | 305.00 | 296.10 | 304.24 | 300.47 | 0.75% | 112 |
| Feb 5, 2026 | 309.84 | 309.87 | 294.00 | 301.99 | 298.24 | -1.95% | 1,465 |
| Feb 4, 2026 | 307.05 | 308.00 | 305.03 | 308.00 | 304.18 | 0.25% | 197 |
| Feb 3, 2026 | 307.64 | 307.90 | 307.00 | 307.22 | 303.41 | -0.01% | 165 |
| Feb 2, 2026 | 307.80 | 307.90 | 302.01 | 307.24 | 303.43 | -0.18% | 117 |
| Jan 30, 2026 | 307.90 | 307.90 | 307.01 | 307.80 | 303.98 | 0.22% | 107 |
| Jan 29, 2026 | 307.12 | 308.00 | 306.00 | 307.12 | 303.31 | -0.19% | 347 |
| Jan 28, 2026 | 307.80 | 307.98 | 307.71 | 307.71 | 303.89 | 0.45% | 39 |
| Jan 27, 2026 | 306.99 | 307.00 | 300.12 | 306.33 | 302.53 | -0.22% | 367 |
| Jan 26, 2026 | 306.50 | 308.00 | 305.00 | 307.00 | 303.19 | -0.23% | 49 |
| Jan 23, 2026 | 308.00 | 308.00 | 299.49 | 307.70 | 303.89 | 0.10% | 198 |
| Jan 22, 2026 | 303.00 | 307.40 | 298.00 | 307.40 | 303.59 | 1.11% | 200 |
| Jan 21, 2026 | 301.00 | 309.94 | 295.00 | 304.02 | 300.25 | 0.67% | 536 |
| Jan 20, 2026 | 302.00 | 302.00 | 295.00 | 302.00 | 298.25 | 0.04% | 412 |
| Jan 16, 2026 | 299.00 | 301.87 | 298.00 | 301.87 | 298.12 | 1.30% | 320 |
| Jan 15, 2026 | 299.50 | 299.50 | 295.66 | 298.00 | 294.30 | -0.59% | 235 |
| Jan 14, 2026 | 302.00 | 302.00 | 295.01 | 299.76 | 296.04 | -0.74% | 278 |
| Jan 13, 2026 | 301.00 | 302.00 | 300.50 | 301.99 | 298.24 | 0.56% | 259 |
| Jan 12, 2026 | 300.00 | 300.31 | 298.90 | 300.31 | 296.59 | 0.47% | 205 |
| Jan 9, 2026 | 301.84 | 302.00 | 290.01 | 298.90 | 295.19 | -1.03% | 1,404 |
| Jan 8, 2026 | 300.00 | 302.00 | 293.87 | 302.00 | 298.25 | 0.33% | 147 |
| Jan 7, 2026 | 302.00 | 302.00 | 293.00 | 301.00 | 297.27 | - | 232 |
| Jan 6, 2026 | 299.50 | 301.98 | 295.01 | 301.00 | 297.27 | 0.44% | 413 |
| Jan 5, 2026 | 298.00 | 299.69 | 294.32 | 299.69 | 295.97 | 1.94% | 755 |
| Jan 2, 2026 | 298.00 | 298.00 | 292.00 | 294.00 | 290.35 | -1.92% | 1,212 |