First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
326.01
-1.99 (-0.61%)
Apr 28, 2026, 2:15 PM EST
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 325.00 | 332.56 | 325.00 | 326.02 | 326.02 | -0.60% | 252 |
| Apr 27, 2026 | 327.70 | 329.00 | 327.00 | 328.00 | 328.00 | 0.31% | 124 |
| Apr 24, 2026 | 325.90 | 327.99 | 325.89 | 327.00 | 327.00 | 0.34% | 180 |
| Apr 23, 2026 | 326.00 | 326.00 | 325.11 | 325.90 | 325.90 | 0.87% | 18 |
| Apr 22, 2026 | 325.00 | 326.00 | 323.08 | 323.08 | 323.08 | 0.26% | 27 |
| Apr 21, 2026 | 329.00 | 329.99 | 322.03 | 322.25 | 322.25 | -1.75% | 278 |
| Apr 20, 2026 | 328.00 | 328.00 | 326.40 | 328.00 | 328.00 | 0.49% | 75 |
| Apr 17, 2026 | 326.14 | 327.00 | 325.66 | 326.41 | 326.41 | -0.18% | 23 |
| Apr 16, 2026 | 319.00 | 327.99 | 319.00 | 327.00 | 327.00 | 3.15% | 45 |
| Apr 15, 2026 | 317.66 | 326.23 | 317.00 | 317.00 | 317.00 | -0.07% | 103 |
| Apr 14, 2026 | 314.99 | 327.99 | 314.99 | 317.22 | 317.22 | 1.34% | 209 |
| Apr 13, 2026 | 308.00 | 316.00 | 308.00 | 313.03 | 313.03 | 0.45% | 54 |
| Apr 10, 2026 | 328.00 | 328.00 | 311.00 | 311.64 | 311.64 | 0.53% | 158 |
| Apr 9, 2026 | 301.25 | 316.00 | 301.24 | 310.00 | 310.00 | 2.90% | 1,071 |
| Apr 8, 2026 | 300.00 | 311.00 | 294.00 | 301.25 | 301.25 | 1.43% | 440 |
| Apr 7, 2026 | 305.57 | 305.57 | 293.00 | 297.00 | 297.00 | -1.16% | 221 |
| Apr 6, 2026 | 297.00 | 315.00 | 297.00 | 300.50 | 300.50 | 1.18% | 72 |
| Apr 2, 2026 | 296.00 | 297.00 | 295.13 | 297.00 | 297.00 | -0.99% | 208 |
| Apr 1, 2026 | 300.00 | 300.00 | 296.00 | 299.97 | 299.97 | 0.32% | 402 |
| Mar 31, 2026 | 295.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 649 |
| Mar 30, 2026 | 297.01 | 300.00 | 293.00 | 299.99 | 299.99 | 0.50% | 227 |
| Mar 27, 2026 | 302.44 | 302.50 | 295.05 | 298.50 | 298.50 | -1.04% | 505 |
| Mar 26, 2026 | 302.00 | 302.50 | 301.45 | 301.63 | 301.63 | 0.88% | 328 |
| Mar 25, 2026 | 299.02 | 302.00 | 299.00 | 299.00 | 299.00 | -0.66% | 396 |
| Mar 24, 2026 | 302.25 | 302.25 | 299.80 | 301.00 | 301.00 | -0.49% | 544 |
| Mar 23, 2026 | 306.50 | 306.50 | 302.49 | 302.49 | 302.49 | -0.09% | 42 |
| Mar 20, 2026 | 301.00 | 302.75 | 299.92 | 302.75 | 302.75 | 1.59% | 163 |
| Mar 19, 2026 | 296.05 | 300.00 | 290.00 | 298.00 | 298.00 | -0.20% | 82 |
| Mar 18, 2026 | 296.10 | 299.00 | 296.00 | 298.60 | 298.60 | 0.88% | 556 |
| Mar 17, 2026 | 300.50 | 300.50 | 296.00 | 296.00 | 296.00 | -1.00% | 1,013 |
| Mar 16, 2026 | 298.75 | 300.00 | 295.00 | 299.00 | 299.00 | 0.59% | 381 |
| Mar 13, 2026 | 300.00 | 306.50 | 296.00 | 297.25 | 297.25 | -1.08% | 1,506 |
| Mar 12, 2026 | 310.04 | 310.04 | 300.50 | 300.50 | 300.50 | -3.08% | 784 |
| Mar 11, 2026 | 312.00 | 312.00 | 302.84 | 310.04 | 310.04 | 0.34% | 536 |
| Mar 10, 2026 | 303.00 | 319.97 | 302.05 | 309.00 | 309.00 | 2.13% | 452 |
| Mar 9, 2026 | 310.00 | 313.97 | 300.00 | 302.55 | 302.55 | -5.31% | 1,696 |
| Mar 6, 2026 | 313.10 | 319.50 | 303.00 | 319.50 | 319.50 | - | 114 |
| Mar 5, 2026 | 319.94 | 319.94 | 319.50 | 319.50 | 319.50 | -0.06% | 349 |
| Mar 4, 2026 | 312.00 | 319.97 | 312.00 | 319.68 | 319.68 | 2.46% | 154 |
| Mar 3, 2026 | 323.00 | 323.00 | 308.10 | 312.00 | 312.00 | -2.50% | 128 |
| Mar 2, 2026 | 319.97 | 320.00 | 308.11 | 319.99 | 319.99 | 3.27% | 559 |
| Feb 27, 2026 | 324.99 | 324.99 | 309.85 | 309.85 | 309.85 | -3.92% | 175 |
| Feb 26, 2026 | 314.00 | 328.45 | 311.79 | 322.50 | 318.50 | 2.71% | 2,842 |
| Feb 25, 2026 | 313.87 | 314.00 | 310.50 | 314.00 | 310.11 | 0.64% | 532 |
| Feb 24, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 308.13 | 0.97% | 287 |
| Feb 23, 2026 | 306.86 | 309.00 | 305.00 | 309.00 | 305.17 | 0.70% | 353 |
| Feb 20, 2026 | 307.00 | 307.23 | 305.00 | 306.84 | 303.03 | -0.01% | 179 |
| Feb 19, 2026 | 308.00 | 308.00 | 305.00 | 306.87 | 303.07 | 0.22% | 199 |
| Feb 18, 2026 | 306.62 | 307.00 | 306.05 | 306.21 | 302.41 | 0.40% | 24 |
| Feb 17, 2026 | 308.00 | 308.00 | 300.00 | 305.00 | 301.22 | -0.65% | 453 |