First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
268.00
-5.00 (-1.83%)
Sep 29, 2025, 11:30 AM EDT
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 270.34 | 270.59 | 265.00 | 270.57 | 266.62 | 3.97% | 265 |
| Aug 27, 2025 | 274.75 | 274.75 | 260.05 | 260.25 | 256.45 | -5.36% | 432 |
| Aug 26, 2025 | 277.00 | 277.00 | 265.00 | 275.00 | 270.99 | -0.72% | 177 |
| Aug 25, 2025 | 276.75 | 277.00 | 276.75 | 276.99 | 272.95 | 0.09% | 78 |
| Aug 22, 2025 | 275.00 | 276.76 | 271.00 | 276.75 | 272.71 | 2.25% | 505 |
| Aug 21, 2025 | 274.00 | 277.00 | 266.50 | 270.67 | 266.72 | -1.22% | 341 |
| Aug 20, 2025 | 274.00 | 274.00 | 271.55 | 274.00 | 270.00 | 3.40% | 68 |
| Aug 19, 2025 | 275.00 | 276.99 | 265.00 | 265.00 | 261.13 | -1.85% | 17 |
| Aug 18, 2025 | 277.00 | 277.00 | 260.02 | 270.00 | 266.06 | -2.93% | 173 |
| Aug 15, 2025 | 279.70 | 279.70 | 272.10 | 278.15 | 274.09 | 2.22% | 34 |
| Aug 14, 2025 | 272.50 | 280.00 | 265.00 | 272.10 | 268.13 | -0.15% | 1,408 |
| Aug 13, 2025 | 266.40 | 272.50 | 266.40 | 272.50 | 268.52 | 2.16% | 117 |
| Aug 12, 2025 | 268.50 | 273.51 | 260.01 | 266.75 | 262.86 | 3.67% | 1,912 |
| Aug 11, 2025 | 265.00 | 265.00 | 257.02 | 257.31 | 253.55 | -2.81% | 559 |
| Aug 8, 2025 | 262.00 | 265.00 | 260.00 | 264.75 | 260.89 | 1.83% | 220 |
| Aug 7, 2025 | 262.61 | 262.61 | 257.04 | 260.00 | 256.20 | 0.78% | 254 |
| Aug 6, 2025 | 261.96 | 265.00 | 258.00 | 258.00 | 254.23 | -0.20% | 730 |
| Aug 5, 2025 | 257.01 | 258.51 | 257.01 | 258.51 | 254.74 | -0.19% | 50 |
| Aug 4, 2025 | 257.01 | 261.75 | 257.01 | 259.00 | 255.22 | -2.26% | 94 |
| Aug 1, 2025 | 258.00 | 265.00 | 257.01 | 265.00 | 261.13 | 0.76% | 158 |
| Jul 31, 2025 | 261.00 | 264.99 | 261.00 | 263.00 | 259.16 | 1.15% | 993 |
| Jul 30, 2025 | 257.05 | 260.00 | 256.50 | 260.00 | 256.20 | - | 234 |
| Jul 29, 2025 | 260.00 | 260.00 | 257.75 | 260.00 | 256.20 | 0.29% | 72 |
| Jul 28, 2025 | 260.00 | 260.00 | 257.00 | 259.25 | 255.47 | -0.29% | 32 |
| Jul 25, 2025 | 260.00 | 265.00 | 255.60 | 260.00 | 256.20 | -1.89% | 120 |
| Jul 24, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 261.13 | 3.92% | 27 |
| Jul 23, 2025 | 265.00 | 265.00 | 255.00 | 255.00 | 251.28 | -3.77% | 1,461 |
| Jul 22, 2025 | 265.00 | 265.00 | 259.00 | 265.00 | 261.13 | - | 85 |
| Jul 21, 2025 | 252.55 | 264.99 | 252.55 | 264.99 | 261.12 | 0.09% | 244 |
| Jul 18, 2025 | 264.00 | 264.99 | 250.00 | 264.75 | 260.89 | 0.28% | 230 |