First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
320.00
+2.99 (0.94%)
Jul 13, 2026, 3:48 PM EST
FBAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 317.50 | 320.00 | 317.50 | 320.00 | - | 0.94% | 19 |
| Jul 10, 2026 | 312.25 | 317.50 | 312.25 | 317.01 | 317.01 | 1.52% | 283 |
| Jul 9, 2026 | 313.75 | 313.91 | 312.25 | 312.25 | 312.25 | 0.05% | 190 |
| Jul 8, 2026 | 315.00 | 322.99 | 312.00 | 312.10 | 312.10 | -2.16% | 396 |
| Jul 7, 2026 | 320.95 | 320.95 | 315.00 | 319.00 | 319.00 | - | 182 |
| Jul 6, 2026 | 319.00 | 319.00 | 312.00 | 319.00 | 319.00 | 0.75% | 137 |
| Jul 2, 2026 | 317.47 | 319.00 | 313.79 | 316.64 | 316.64 | -0.41% | 32 |
| Jul 1, 2026 | 310.00 | 317.95 | 309.88 | 317.95 | 317.95 | 0.55% | 147 |
| Jun 30, 2026 | 314.33 | 318.00 | 304.00 | 316.20 | 316.20 | -0.57% | 321 |
| Jun 29, 2026 | 317.85 | 318.00 | 317.31 | 318.00 | 318.00 | - | 46 |
| Jun 26, 2026 | 317.31 | 319.80 | 317.31 | 318.00 | 318.00 | -0.56% | 30 |
| Jun 25, 2026 | 320.00 | 320.00 | 319.35 | 319.80 | 319.80 | 0.65% | 833 |
| Jun 24, 2026 | 322.00 | 322.00 | 310.00 | 317.73 | 317.73 | -1.33% | 374 |
| Jun 23, 2026 | 325.00 | 325.00 | 321.89 | 322.00 | 322.00 | -0.54% | 39 |
| Jun 22, 2026 | 316.00 | 327.99 | 316.00 | 323.75 | 323.75 | 1.17% | 546 |
| Jun 18, 2026 | 318.80 | 320.00 | 318.80 | 320.00 | 320.00 | - | 265 |
| Jun 17, 2026 | 320.00 | 320.00 | 315.00 | 319.99 | 319.99 | - | 24 |
| Jun 16, 2026 | 330.00 | 330.00 | 313.83 | 320.00 | 320.00 | -2.44% | 60 |
| Jun 15, 2026 | 318.50 | 329.98 | 300.30 | 328.00 | 328.00 | 2.50% | 1,257 |
| Jun 12, 2026 | 315.00 | 330.00 | 305.30 | 319.99 | 319.99 | 1.66% | 374 |
| Jun 11, 2026 | 320.00 | 320.00 | 310.16 | 314.75 | 314.75 | -1.64% | 215 |
| Jun 10, 2026 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | -4.33% | 456 |
| Jun 9, 2026 | 317.75 | 335.00 | 315.00 | 334.47 | 334.47 | 4.52% | 285 |
| Jun 8, 2026 | 334.97 | 334.97 | 310.16 | 320.00 | 320.00 | -0.31% | 550 |
| Jun 5, 2026 | 332.00 | 334.98 | 319.00 | 321.00 | 321.00 | -2.87% | 1,003 |
| Jun 4, 2026 | 331.90 | 331.90 | 325.00 | 330.47 | 330.47 | 0.14% | 218 |
| Jun 3, 2026 | 331.50 | 336.00 | 327.00 | 330.00 | 330.00 | 1.54% | 66 |
| Jun 2, 2026 | 336.00 | 336.00 | 325.00 | 325.00 | 325.00 | -3.67% | 211 |
| Jun 1, 2026 | 338.00 | 338.00 | 335.00 | 337.38 | 337.38 | 1.01% | 18 |
| May 29, 2026 | 336.50 | 340.00 | 330.00 | 338.00 | 334.00 | -0.59% | 198 |
| May 28, 2026 | 336.50 | 340.00 | 336.00 | 340.00 | 335.98 | 1.13% | 191 |
| May 27, 2026 | 337.00 | 337.00 | 335.00 | 336.20 | 332.22 | 0.06% | 132 |
| May 26, 2026 | 339.00 | 339.00 | 321.34 | 336.00 | 332.02 | -0.88% | 174 |
| May 22, 2026 | 335.51 | 340.45 | 329.00 | 339.00 | 334.99 | 0.28% | 148 |
| May 21, 2026 | 335.00 | 343.00 | 335.00 | 338.05 | 334.05 | 0.91% | 748 |
| May 20, 2026 | 338.00 | 340.00 | 334.01 | 335.00 | 331.04 | -1.16% | 232 |
| May 19, 2026 | 330.00 | 338.94 | 329.13 | 338.94 | 334.93 | - | 13 |
| May 18, 2026 | 339.00 | 339.00 | 319.06 | 338.95 | 334.94 | -0.01% | 228 |
| May 15, 2026 | 337.00 | 339.01 | 337.00 | 339.00 | 334.99 | 0.92% | 146 |
| May 14, 2026 | 338.12 | 339.00 | 335.91 | 335.91 | 331.93 | -0.65% | 54 |
| May 13, 2026 | 337.00 | 340.00 | 337.00 | 338.12 | 334.12 | 0.59% | 210 |
| May 12, 2026 | 337.00 | 337.00 | 335.00 | 336.15 | 332.17 | -0.25% | 65 |
| May 11, 2026 | 340.00 | 340.00 | 326.00 | 337.00 | 333.01 | 0.15% | 219 |
| May 8, 2026 | 337.00 | 337.00 | 336.49 | 336.49 | 332.50 | -0.25% | 35 |
| May 7, 2026 | 340.00 | 340.00 | 335.00 | 337.34 | 333.35 | -0.68% | 86 |
| May 6, 2026 | 340.00 | 340.00 | 338.00 | 339.66 | 335.64 | -0.10% | 40 |
| May 5, 2026 | 339.00 | 340.00 | 333.03 | 340.00 | 335.98 | 0.29% | 100 |
| May 4, 2026 | 335.50 | 339.00 | 333.00 | 339.00 | 334.99 | 1.50% | 409 |
| May 1, 2026 | 335.05 | 341.00 | 330.00 | 334.00 | 330.05 | 1.55% | 74 |
| Apr 30, 2026 | 326.00 | 330.50 | 326.00 | 328.91 | 325.02 | -0.63% | 73 |