First National Bank Alaska (FBAK)
OTCMKTS · Delayed Price · Currency is USD
315.00
-5.00 (-1.56%)
Jun 9, 2026, 12:13 PM EST
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 326.02 | 335.05 | 326.02 | 330.99 | 327.07 | 1.52% | 405 |
| Apr 28, 2026 | 325.00 | 332.56 | 325.00 | 326.02 | 322.16 | -0.60% | 252 |
| Apr 27, 2026 | 327.70 | 329.00 | 327.00 | 328.00 | 324.12 | 0.31% | 124 |
| Apr 24, 2026 | 325.90 | 327.99 | 325.89 | 327.00 | 323.13 | 0.34% | 180 |
| Apr 23, 2026 | 326.00 | 326.00 | 325.11 | 325.90 | 322.04 | 0.87% | 18 |
| Apr 22, 2026 | 325.00 | 326.00 | 323.08 | 323.08 | 319.25 | 0.26% | 27 |
| Apr 21, 2026 | 329.00 | 329.99 | 322.03 | 322.25 | 318.44 | -1.75% | 278 |
| Apr 20, 2026 | 328.00 | 328.00 | 326.40 | 328.00 | 324.12 | 0.49% | 75 |
| Apr 17, 2026 | 326.14 | 327.00 | 325.66 | 326.41 | 322.55 | -0.18% | 23 |
| Apr 16, 2026 | 319.00 | 327.99 | 319.00 | 327.00 | 323.13 | 3.15% | 45 |
| Apr 15, 2026 | 317.66 | 326.23 | 317.00 | 317.00 | 313.25 | -0.07% | 103 |
| Apr 14, 2026 | 314.99 | 327.99 | 314.99 | 317.22 | 313.46 | 1.34% | 209 |
| Apr 13, 2026 | 308.00 | 316.00 | 308.00 | 313.03 | 309.33 | 0.45% | 54 |
| Apr 10, 2026 | 328.00 | 328.00 | 311.00 | 311.64 | 307.95 | 0.53% | 158 |
| Apr 9, 2026 | 301.25 | 316.00 | 301.24 | 310.00 | 306.33 | 2.90% | 1,071 |
| Apr 8, 2026 | 300.00 | 311.00 | 294.00 | 301.25 | 297.68 | 1.43% | 440 |
| Apr 7, 2026 | 305.57 | 305.57 | 293.00 | 297.00 | 293.49 | -1.16% | 221 |
| Apr 6, 2026 | 297.00 | 315.00 | 297.00 | 300.50 | 296.94 | 1.18% | 72 |
| Apr 2, 2026 | 296.00 | 297.00 | 295.13 | 297.00 | 293.49 | -0.99% | 208 |
| Apr 1, 2026 | 300.00 | 300.00 | 296.00 | 299.97 | 296.42 | 0.32% | 402 |
| Mar 31, 2026 | 295.00 | 300.00 | 295.00 | 299.00 | 295.46 | -0.33% | 649 |
| Mar 30, 2026 | 297.01 | 300.00 | 293.00 | 299.99 | 296.44 | 0.50% | 227 |
| Mar 27, 2026 | 302.44 | 302.50 | 295.05 | 298.50 | 294.97 | -1.04% | 505 |