First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
321.60
-5.00 (-1.53%)
Oct 12, 2026, 2:34 PM EST
FBAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 319.01 | 326.00 | 314.00 | 321.60 | 321.60 | -1.53% | 258 |
| Oct 9, 2026 | 333.00 | 333.00 | 319.95 | 326.60 | 326.60 | 1.21% | 107 |
| Oct 8, 2026 | 330.00 | 333.00 | 322.70 | 322.70 | 322.70 | -1.62% | 66 |
| Oct 7, 2026 | 326.00 | 331.00 | 326.00 | 328.00 | 328.00 | 0.61% | 566 |
| Oct 6, 2026 | 329.00 | 331.00 | 320.10 | 326.00 | 326.00 | -0.91% | 559 |
| Oct 5, 2026 | 322.00 | 329.99 | 320.00 | 329.00 | 329.00 | 2.17% | 540 |
| Oct 2, 2026 | 324.00 | 331.00 | 315.01 | 322.00 | 322.00 | -1.38% | 1,127 |
| Oct 1, 2026 | 330.00 | 330.00 | 326.02 | 326.50 | 326.50 | -0.61% | 361 |
| Sep 30, 2026 | 326.03 | 328.50 | 326.03 | 328.50 | 328.50 | 0.76% | 83 |
| Sep 29, 2026 | 329.70 | 330.00 | 325.00 | 326.01 | 326.01 | -1.21% | 251 |
| Sep 28, 2026 | 332.50 | 333.00 | 327.01 | 330.00 | 330.00 | -0.60% | 72 |
| Sep 25, 2026 | 333.24 | 333.24 | 330.63 | 332.00 | 332.00 | 0.30% | 98 |
| Sep 24, 2026 | 327.00 | 335.20 | 327.00 | 331.00 | 331.00 | 1.22% | 229 |
| Sep 23, 2026 | 328.76 | 330.50 | 327.00 | 327.00 | 327.00 | 0.31% | 22 |
| Sep 22, 2026 | 330.00 | 330.50 | 326.00 | 326.00 | 326.00 | -1.36% | 301 |
| Sep 21, 2026 | 335.00 | 335.00 | 326.00 | 330.49 | 330.49 | 0.15% | 99 |
| Sep 18, 2026 | 335.25 | 337.00 | 330.00 | 330.00 | 330.00 | -1.57% | 147 |
| Sep 17, 2026 | 328.00 | 335.25 | 325.00 | 335.25 | 335.25 | 2.21% | 140 |
| Sep 16, 2026 | 329.97 | 329.97 | 321.32 | 328.00 | 328.00 | -0.30% | 126 |
| Sep 15, 2026 | 330.00 | 334.99 | 315.01 | 328.98 | 328.98 | 0.30% | 58 |
| Sep 14, 2026 | 328.46 | 336.93 | 315.00 | 328.00 | 328.00 | 2.50% | 424 |
| Sep 11, 2026 | 320.00 | 336.98 | 320.00 | 320.00 | 320.00 | - | 181 |
| Sep 10, 2026 | 315.00 | 332.00 | 315.00 | 320.00 | 320.00 | 1.97% | 199 |
| Sep 9, 2026 | 335.99 | 335.99 | 313.83 | 313.83 | 313.83 | -4.90% | 168 |
| Sep 8, 2026 | 335.45 | 335.50 | 330.00 | 330.00 | 330.00 | -1.61% | 137 |
| Sep 4, 2026 | 334.00 | 335.50 | 331.00 | 335.40 | 335.40 | -0.18% | 15 |
| Sep 3, 2026 | 336.99 | 337.00 | 332.52 | 335.99 | 335.99 | 1.82% | 169 |
| Sep 2, 2026 | 327.10 | 331.74 | 317.00 | 330.00 | 330.00 | 1.23% | 444 |
| Sep 1, 2026 | 285.00 | 334.24 | 285.00 | 326.00 | 326.00 | -2.40% | 157 |
| Aug 31, 2026 | 338.00 | 338.00 | 337.51 | 338.00 | 334.00 | 0.07% | 37 |
| Aug 28, 2026 | 337.00 | 338.00 | 337.00 | 337.75 | 333.76 | 0.34% | 94 |
| Aug 27, 2026 | 338.00 | 338.11 | 336.61 | 336.61 | 332.63 | - | 129 |
| Aug 26, 2026 | 339.00 | 339.00 | 336.60 | 336.60 | 332.62 | -0.27% | 225 |
| Aug 25, 2026 | 336.67 | 339.00 | 336.67 | 337.50 | 333.51 | 0.31% | 78 |
| Aug 24, 2026 | 336.00 | 336.45 | 333.50 | 336.45 | 332.47 | 0.04% | 176 |
| Aug 21, 2026 | 337.00 | 337.00 | 335.50 | 336.31 | 332.33 | -0.50% | 83 |
| Aug 20, 2026 | 335.00 | 338.00 | 330.00 | 338.00 | 334.00 | 0.90% | 102 |
| Aug 19, 2026 | 338.00 | 338.00 | 335.00 | 335.00 | 331.04 | - | 91 |
| Aug 18, 2026 | 338.00 | 338.00 | 330.00 | 335.00 | 331.04 | 0.30% | 183 |
| Aug 17, 2026 | 335.00 | 340.00 | 330.00 | 334.00 | 330.05 | 0.54% | 599 |
| Aug 14, 2026 | 334.69 | 335.00 | 326.00 | 332.21 | 328.28 | -0.76% | 240 |
| Aug 13, 2026 | 334.65 | 335.00 | 334.65 | 334.74 | 330.78 | -0.08% | 131 |
| Aug 12, 2026 | 334.99 | 335.00 | 317.30 | 334.99 | 331.03 | - | 228 |
| Aug 11, 2026 | 335.00 | 337.75 | 335.00 | 335.00 | 331.04 | 1.09% | 133 |
| Aug 10, 2026 | 334.04 | 334.04 | 331.40 | 331.40 | 327.48 | -0.48% | 12 |
| Aug 7, 2026 | 329.00 | 336.50 | 329.00 | 333.00 | 329.06 | -0.60% | 119 |
| Aug 6, 2026 | 336.00 | 336.00 | 317.00 | 335.00 | 331.04 | - | 102 |
| Aug 5, 2026 | 325.00 | 340.46 | 324.00 | 335.00 | 331.04 | 3.32% | 487 |
| Aug 4, 2026 | 330.00 | 338.00 | 313.00 | 324.25 | 320.41 | -1.14% | 348 |
| Aug 3, 2026 | 328.49 | 328.75 | 327.70 | 328.00 | 324.12 | 0.93% | 74 |