First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
278.00
+1.00 (0.36%)
Nov 7, 2025, 2:20 PM EST
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 278.00 | 278.00 | 277.18 | 278.00 | 278.00 | 0.36% | 54 |
| Nov 6, 2025 | 277.00 | 279.17 | 277.00 | 277.00 | 277.00 | - | 223 |
| Nov 5, 2025 | 279.00 | 280.00 | 268.10 | 277.00 | 277.00 | -0.98% | 930 |
| Nov 4, 2025 | 279.99 | 280.00 | 274.99 | 279.74 | 279.74 | -0.06% | 262 |
| Nov 3, 2025 | 279.48 | 280.00 | 277.99 | 279.90 | 279.90 | 0.15% | 101 |
| Oct 31, 2025 | 268.00 | 279.49 | 268.00 | 279.48 | 279.48 | 2.09% | 1,689 |
| Oct 30, 2025 | 268.01 | 274.00 | 268.01 | 273.75 | 273.75 | -0.09% | 111 |
| Oct 29, 2025 | 272.60 | 274.00 | 271.00 | 274.00 | 274.00 | 0.35% | 155 |
| Oct 28, 2025 | 270.00 | 273.29 | 270.00 | 273.04 | 273.04 | 0.12% | 47 |
| Oct 27, 2025 | 273.25 | 273.92 | 271.01 | 272.72 | 272.72 | -0.19% | 293 |
| Oct 24, 2025 | 272.25 | 273.50 | 271.01 | 273.25 | 273.25 | 0.25% | 202 |
| Oct 23, 2025 | 273.00 | 273.00 | 271.00 | 272.55 | 272.55 | 0.57% | 46 |
| Oct 22, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | -0.12% | 90 |
| Oct 21, 2025 | 270.00 | 272.00 | 270.00 | 271.32 | 271.32 | -0.14% | 471 |
| Oct 20, 2025 | 268.00 | 271.95 | 267.49 | 271.70 | 271.70 | -0.11% | 17 |
| Oct 17, 2025 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | - | 1,053 |
| Oct 16, 2025 | 272.00 | 272.00 | 268.25 | 271.99 | 271.99 | 0.09% | 66 |
| Oct 15, 2025 | 270.75 | 272.00 | 267.74 | 271.75 | 271.75 | 0.65% | 225 |
| Oct 14, 2025 | 270.00 | 270.70 | 270.00 | 270.00 | 270.00 | 0.75% | 117 |
| Oct 13, 2025 | 257.01 | 272.00 | 257.01 | 268.00 | 268.00 | -1.47% | 1,572 |
| Oct 10, 2025 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | 0.09% | 176 |
| Oct 9, 2025 | 265.00 | 272.83 | 265.00 | 271.75 | 271.75 | -0.37% | 39 |
| Oct 8, 2025 | 272.00 | 272.75 | 272.00 | 272.75 | 272.75 | 0.93% | 29 |
| Oct 7, 2025 | 272.00 | 272.00 | 268.00 | 270.25 | 270.25 | -0.64% | 73 |
| Oct 6, 2025 | 274.00 | 274.00 | 264.00 | 272.00 | 272.00 | -0.37% | 912 |
| Oct 3, 2025 | 271.44 | 273.00 | 271.00 | 273.00 | 273.00 | 0.46% | 100 |
| Oct 2, 2025 | 271.99 | 272.00 | 267.00 | 271.75 | 271.75 | - | 80 |
| Oct 1, 2025 | 272.00 | 272.00 | 271.75 | 271.75 | 271.75 | -0.09% | 90 |
| Sep 30, 2025 | 273.00 | 273.00 | 266.00 | 272.00 | 272.00 | -0.37% | 122 |
| Sep 29, 2025 | 273.00 | 273.00 | 268.00 | 273.00 | 273.00 | - | 9 |
| Sep 26, 2025 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 2.63% | 28 |
| Sep 25, 2025 | 270.00 | 270.00 | 264.52 | 266.00 | 266.00 | 0.38% | 268 |
| Sep 24, 2025 | 270.00 | 273.99 | 264.90 | 265.00 | 265.00 | -3.64% | 2,559 |
| Sep 23, 2025 | 272.39 | 275.00 | 270.00 | 275.00 | 275.00 | 0.74% | 238 |
| Sep 22, 2025 | 265.00 | 273.90 | 265.00 | 272.99 | 272.99 | 0.22% | 313 |
| Sep 19, 2025 | 273.90 | 273.90 | 265.00 | 272.40 | 272.40 | 0.89% | 121 |
| Sep 18, 2025 | 270.00 | 273.90 | 270.00 | 270.00 | 270.00 | -1.46% | 22 |
| Sep 17, 2025 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 0.46% | 321 |
| Sep 16, 2025 | 265.00 | 273.00 | 261.30 | 272.75 | 272.75 | 2.92% | 316 |
| Sep 15, 2025 | 273.60 | 274.25 | 264.64 | 265.00 | 265.00 | -3.28% | 195 |
| Sep 12, 2025 | 274.00 | 280.00 | 271.40 | 274.00 | 274.00 | - | 216 |
| Sep 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.11% | 5 |
| Sep 10, 2025 | 269.98 | 275.00 | 260.15 | 271.00 | 271.00 | 0.47% | 636 |
| Sep 9, 2025 | 270.00 | 270.00 | 260.11 | 269.73 | 269.73 | -0.19% | 305 |
| Sep 8, 2025 | 270.00 | 270.25 | 270.00 | 270.25 | 270.25 | 0.09% | 207 |
| Sep 5, 2025 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 1.50% | 30 |
| Sep 4, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.39% | 105 |
| Sep 3, 2025 | 270.00 | 270.30 | 258.00 | 269.74 | 269.74 | -0.09% | 266 |
| Sep 2, 2025 | 266.00 | 269.99 | 266.00 | 269.99 | 269.99 | - | 29 |
| Aug 29, 2025 | 271.00 | 271.00 | 265.30 | 269.99 | 269.99 | -0.21% | 53 |