Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First National Bank Alaska (OP: FBAK )

194.79 -4.17 (-2.10%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 260.99 260.99 260.99 260.99 100 +0.00(+0.00%)
Mar 28, 2019 258.60 260.99 256.00 260.99 88 -3.01(-1.14%)
Mar 27, 2019 264.00 264.00 264.00 264.00 25 +0.00(+0.00%)
Mar 26, 2019 258.24 264.00 258.24 264.00 188 +5.76(+2.23%)
Mar 25, 2019 258.24 258.24 258.24 258.24 12 -0.01(-0.00%)
Mar 22, 2019 259.99 259.99 258.25 258.25 100 -5.50(-2.09%)
Mar 21, 2019 263.75 263.75 263.75 263.75 5 +7.74(+3.02%)
Mar 20, 2019 264.32 264.32 256.01 256.01 8 -1.99(-0.77%)
Mar 19, 2019 264.48 264.49 255.00 258.00 267 -6.48(-2.45%)
Mar 18, 2019 264.48 264.48 264.48 264.48 25 -0.01(-0.00%)
Mar 15, 2019 264.49 264.49 260.00 264.49 100 +3.49(+1.34%)
Mar 14, 2019 264.49 264.49 261.00 261.00 149 -3.49(-1.32%)
Mar 13, 2019 264.49 264.49 264.49 264.49 89 +0.00(+0.00%)
Mar 12, 2019 264.49 264.49 264.49 264.49 1 +4.49(+1.73%)
Mar 11, 2019 260.00 264.49 260.00 260.00 14 -4.49(-1.70%)
Mar 08, 2019 260.00 264.49 255.20 264.49 200 +0.00(+0.00%)
Mar 07, 2019 261.00 264.49 259.50 264.49 9 +4.49(+1.73%)
Mar 05, 2019 260.00 260.00 260.00 0 -11.99(-4.41%)
Mar 04, 2019 271.99 271.99 271.99 271.99 5 +6.99(+2.64%)
Mar 01, 2019 270.00 270.00 260.00 265.00 100 +0.00(+0.00%)
Feb 28, 2019 273.50 273.50 265.00 265.00 52 -8.99(-3.28%)
Feb 27, 2019 274.00 274.00 273.99 273.99 77 +0.99(+0.36%)
Feb 26, 2019 271.50 273.00 271.50 273.00 250 +1.05(+0.39%)
Feb 25, 2019 271.00 272.00 270.00 271.95 80 -0.05(-0.02%)
Feb 22, 2019 272.00 272.00 272.00 272.00 100 +4.90(+1.83%)
Feb 21, 2019 270.00 271.00 265.00 267.10 225 +1.10(+0.41%)
Feb 20, 2019 269.54 269.54 266.00 266.00 132 -2.65(-0.99%)
Feb 19, 2019 270.00 270.00 268.65 268.65 184 -3.35(-1.23%)
Feb 15, 2019 272.00 272.00 272.00 272.00 200 +0.00(+0.00%)
Feb 14, 2019 272.00 272.00 272.00 272.00 102 +0.00(+0.00%)
Feb 13, 2019 272.00 272.00 272.00 272.00 10 -1.00(-0.37%)
Feb 12, 2019 272.66 273.05 272.66 273.00 42 +1.25(+0.46%)
Feb 11, 2019 271.00 272.25 270.80 271.75 186 +0.75(+0.28%)
Feb 08, 2019 270.99 271.00 270.99 271.00 100 +0.02(+0.01%)
Feb 07, 2019 270.98 270.98 270.98 270.98 7 -0.01(-0.00%)
Feb 06, 2019 270.99 270.99 270.99 270.99 7 +0.24(+0.09%)
Feb 05, 2019 261.00 270.75 261.00 270.75 570 +0.75(+0.28%)
Feb 04, 2019 265.00 270.00 261.00 270.00 36 +10.00(+3.85%)
Feb 01, 2019 265.50 265.50 260.00 260.00 100 -5.00(-1.89%)
Jan 31, 2019 265.60 269.90 260.00 265.00 119 -0.50(-0.19%)
Jan 30, 2019 265.50 265.50 265.50 265.50 20 -5.50(-2.03%)
Jan 29, 2019 270.00 271.00 270.00 271.00 55 +10.45(+4.01%)
Jan 28, 2019 265.55 265.55 260.55 260.55 33 -9.45(-3.50%)
Jan 25, 2019 270.00 270.00 265.00 270.00 100 +0.00(+0.00%)
Jan 24, 2019 260.00 270.00 258.00 270.00 138 +10.00(+3.85%)
Jan 23, 2019 265.00 265.00 260.00 260.00 20 -2.00(-0.76%)
Jan 22, 2019 262.00 262.00 262.00 262.00 9 -8.00(-2.96%)
Jan 18, 2019 270.00 270.50 269.50 270.00 700 +5.00(+1.89%)
Jan 17, 2019 255.75 265.00 255.75 265.00 122 +5.00(+1.92%)
Jan 16, 2019 260.01 260.01 260.00 260.00 52 -8.00(-2.99%)
Jan 15, 2019 268.00 268.00 268.00 268.00 5 +4.00(+1.52%)
Jan 14, 2019 255.00 264.00 245.00 264.00 28 -4.00(-1.49%)
Jan 10, 2019 268.00 268.00 268.00 0 +3.00(+1.13%)
Jan 09, 2019 265.00 265.00 265.00 265.00 60 +1.00(+0.38%)
Jan 08, 2019 262.49 264.00 262.49 264.00 51 +1.51(+0.58%)
Jan 07, 2019 262.49 262.49 262.49 262.49 58 -0.51(-0.19%)
Jan 04, 2019 263.00 263.00 263.00 263.00 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.