First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
326.00
-8.00 (-2.40%)
At close: Sep 1, 2026
FBAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 324.98 | 329.00 | 323.00 | 324.98 | 321.14 | -0.01% | 253 |
| Jul 30, 2026 | 318.70 | 325.00 | 315.01 | 325.00 | 321.15 | 1.88% | 28 |
| Jul 29, 2026 | 315.01 | 320.00 | 315.01 | 319.00 | 315.22 | -0.31% | 72 |
| Jul 28, 2026 | 320.00 | 320.00 | 316.00 | 320.00 | 316.21 | 0.19% | 183 |
| Jul 27, 2026 | 317.10 | 320.00 | 317.10 | 319.41 | 315.63 | 0.75% | 22 |
| Jul 24, 2026 | 317.00 | 317.52 | 316.00 | 317.03 | 313.28 | -0.15% | 236 |
| Jul 23, 2026 | 319.26 | 319.26 | 317.52 | 317.52 | 313.76 | -0.54% | 306 |
| Jul 22, 2026 | 319.26 | 319.26 | 318.68 | 319.24 | 315.46 | 0.06% | 154 |
| Jul 21, 2026 | 317.00 | 319.38 | 317.00 | 319.05 | 315.27 | -0.14% | 116 |
| Jul 20, 2026 | 319.00 | 320.00 | 317.00 | 319.50 | 315.72 | 0.24% | 129 |
| Jul 17, 2026 | 319.00 | 319.00 | 318.40 | 318.75 | 314.98 | 0.08% | 421 |
| Jul 16, 2026 | 319.51 | 319.51 | 317.00 | 318.50 | 314.73 | -0.14% | 195 |
| Jul 15, 2026 | 318.98 | 319.00 | 317.00 | 318.95 | 315.18 | 0.30% | 56 |
| Jul 14, 2026 | 319.95 | 319.96 | 316.02 | 318.00 | 314.24 | -0.63% | 66 |
| Jul 13, 2026 | 317.50 | 320.00 | 317.50 | 320.00 | 316.21 | 0.94% | 110 |
| Jul 10, 2026 | 312.25 | 317.50 | 312.25 | 317.01 | 313.26 | 1.52% | 283 |
| Jul 9, 2026 | 313.75 | 313.91 | 312.25 | 312.25 | 308.55 | 0.05% | 190 |
| Jul 8, 2026 | 315.00 | 322.99 | 312.00 | 312.10 | 308.41 | -2.16% | 396 |
| Jul 7, 2026 | 320.95 | 320.95 | 315.00 | 319.00 | 315.22 | - | 182 |
| Jul 6, 2026 | 319.00 | 319.00 | 312.00 | 319.00 | 315.22 | 0.75% | 137 |
| Jul 2, 2026 | 317.47 | 319.00 | 313.79 | 316.64 | 312.89 | -0.41% | 32 |
| Jul 1, 2026 | 310.00 | 317.95 | 309.88 | 317.95 | 314.19 | 0.55% | 147 |
| Jun 30, 2026 | 314.33 | 318.00 | 304.00 | 316.20 | 312.46 | -0.57% | 321 |
| Jun 29, 2026 | 317.85 | 318.00 | 317.31 | 318.00 | 314.24 | - | 46 |
| Jun 26, 2026 | 317.31 | 319.80 | 317.31 | 318.00 | 314.24 | -0.56% | 30 |
| Jun 25, 2026 | 320.00 | 320.00 | 319.35 | 319.80 | 316.02 | 0.65% | 833 |
| Jun 24, 2026 | 322.00 | 322.00 | 310.00 | 317.73 | 313.97 | -1.33% | 374 |
| Jun 23, 2026 | 325.00 | 325.00 | 321.89 | 322.00 | 318.19 | -0.54% | 39 |
| Jun 22, 2026 | 316.00 | 327.99 | 316.00 | 323.75 | 319.92 | 1.17% | 546 |