First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
272.00
+0.01 (0.00%)
Oct 17, 2025, 3:57 PM EDT

FBAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025272.00272.00268.00272.00272.00-1,053
Oct 16, 2025272.00272.00268.25271.99271.990.09%66
Oct 15, 2025270.75272.00267.74271.75271.750.65%225
Oct 14, 2025270.00270.70270.00270.00270.000.75%117
Oct 13, 2025257.01272.00257.01268.00268.00-1.47%1,572
Oct 10, 2025273.00273.00272.00272.00272.000.09%176
Oct 9, 2025265.00272.83265.00271.75271.75-0.37%39
Oct 8, 2025272.00272.75272.00272.75272.750.93%29
Oct 7, 2025272.00272.00268.00270.25270.25-0.64%73
Oct 6, 2025274.00274.00264.00272.00272.00-0.37%912
Oct 3, 2025271.44273.00271.00273.00273.000.46%100
Oct 2, 2025271.99272.00267.00271.75271.75-80
Oct 1, 2025272.00272.00271.75271.75271.75-0.09%90
Sep 30, 2025273.00273.00266.00272.00272.00-0.37%122
Sep 29, 2025273.00273.00268.00273.00273.00-9
Sep 26, 2025272.00273.00272.00273.00273.002.63%28
Sep 25, 2025270.00270.00264.52266.00266.000.38%268
Sep 24, 2025270.00273.99264.90265.00265.00-3.64%2,559
Sep 23, 2025272.39275.00270.00275.00275.000.74%238
Sep 22, 2025265.00273.90265.00272.99272.990.22%313
Sep 19, 2025273.90273.90265.00272.40272.400.89%121
Sep 18, 2025270.00273.90270.00270.00270.00-1.46%22
Sep 17, 2025273.00275.00273.00274.00274.000.46%321
Sep 16, 2025265.00273.00261.30272.75272.752.92%316
Sep 15, 2025273.60274.25264.64265.00265.00-3.28%195
Sep 12, 2025274.00280.00271.40274.00274.00-216
Sep 11, 2025274.00274.00274.00274.00274.001.11%5
Sep 10, 2025269.98275.00260.15271.00271.000.47%636
Sep 9, 2025270.00270.00260.11269.73269.73-0.19%305
Sep 8, 2025270.00270.25270.00270.25270.250.09%207
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