First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
270.00
+4.00 (1.50%)
Sep 5, 2025, 3:25 PM EDT

FBAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025267.00270.00267.00270.00270.001.50%30
Sep 4, 2025266.00266.00266.00266.00266.00-1.39%105
Sep 3, 2025270.00270.30258.00269.74269.74-0.09%266
Sep 2, 2025266.00269.99266.00269.99269.99-29
Aug 29, 2025271.00271.00265.30269.99269.99-0.21%53
Aug 28, 2025270.34270.59265.00270.57266.623.97%265
Aug 27, 2025274.75274.75260.05260.25256.45-5.36%432
Aug 26, 2025277.00277.00265.00275.00270.99-0.72%177
Aug 25, 2025276.75277.00276.75276.99272.950.09%78
Aug 22, 2025275.00276.76271.00276.75272.712.25%505
Aug 21, 2025274.00277.00266.50270.67266.72-1.22%341
Aug 20, 2025274.00274.00271.55274.00270.003.40%68
Aug 19, 2025275.00276.99265.00265.00261.13-1.85%17
Aug 18, 2025277.00277.00260.02270.00266.06-2.93%173
Aug 15, 2025279.70279.70272.10278.15274.092.22%34
Aug 14, 2025272.50280.00265.00272.10268.13-0.15%1,408
Aug 13, 2025266.40272.50266.40272.50268.522.16%117
Aug 12, 2025268.50273.51260.01266.75262.863.67%1,912
Aug 11, 2025265.00265.00257.02257.31253.55-2.81%559
Aug 8, 2025262.00265.00260.00264.75260.891.83%220
Aug 7, 2025262.61262.61257.04260.00256.200.78%254
Aug 6, 2025261.96265.00258.00258.00254.23-0.20%730
Aug 5, 2025257.01258.51257.01258.51254.74-0.19%50
Aug 4, 2025257.01261.75257.01259.00255.22-2.26%94
Aug 1, 2025258.00265.00257.01265.00261.130.76%158
Jul 31, 2025261.00264.99261.00263.00259.161.15%993
Jul 30, 2025257.05260.00256.50260.00256.20-234
Jul 29, 2025260.00260.00257.75260.00256.200.29%72
Jul 28, 2025260.00260.00257.00259.25255.47-0.29%32
Jul 25, 2025260.00265.00255.60260.00256.20-1.89%120
Jul 24, 2025265.00265.00265.00265.00261.133.92%27
Jul 23, 2025265.00265.00255.00255.00251.28-3.77%1,461
Jul 22, 2025265.00265.00259.00265.00261.13-85
Jul 21, 2025252.55264.99252.55264.99261.120.09%244
Jul 18, 2025264.00264.99250.00264.75260.890.28%230
Jul 17, 2025263.75264.90261.00264.00260.15-0.38%488
Jul 16, 2025264.55265.00263.50265.00261.13-20
Jul 15, 2025264.00265.00263.85265.00261.130.44%381
Jul 14, 2025263.50263.85263.34263.85260.00-0.02%160
Jul 11, 2025257.00263.90251.00263.90260.05-0.04%100
Jul 10, 2025264.00264.00260.25264.00260.15-28
Jul 9, 2025260.99264.00251.00264.00260.151.25%1,877
Jul 8, 2025259.50260.99258.50260.74256.930.72%347
Jul 7, 2025259.88263.00258.00258.88255.10-1.57%72
Jul 3, 2025252.01263.00252.01263.00259.161.94%42
Jul 2, 2025260.80260.80258.00258.00254.23-0.96%164
Jul 1, 2025259.01260.76259.01260.51256.711.07%256
Jun 30, 2025259.90260.00257.75257.75253.99-0.48%207
Jun 27, 2025259.74259.90252.01259.00255.22-0.30%187
Jun 26, 2025259.69259.77259.66259.77255.980.10%39