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

First National Bank Alaska (OP: FBAK )

198.96 +4.17 (+2.14%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 7, 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 (%)
Apr 28, 2017 1760 1790 1760 1790 4 +30.00(+1.70%)
Apr 26, 2017 1760 1760 1760 0 -15.00(-0.85%)
Apr 25, 2017 1775 1775 1775 1775 4 +24.00(+1.37%)
Apr 24, 2017 1760 1760 1751 1751 9 +0.00(+0.00%)
Apr 20, 2017 1751 1751 1751 0 -49.00(-2.72%)
Apr 17, 2017 1800 1800 1800 0 +20.00(+1.12%)
Apr 11, 2017 1780 1780 1780 0 +25.00(+1.42%)
Apr 06, 2017 1755 1755 1755 0 +0.00(+0.00%)
Apr 05, 2017 1755 1755 1755 1755 11 -5.00(-0.28%)
Apr 03, 2017 1760 1760 1760 0 -40.00(-2.22%)
Mar 31, 2017 1800 1800 1800 1800 2 +0.00(+0.00%)
Mar 29, 2017 1800 1800 1800 0 +50.00(+2.86%)
Mar 27, 2017 1750 1750 1750 0 +10.00(+0.57%)
Mar 24, 2017 1740 1740 1715 1740 30 -15.00(-0.85%)
Mar 22, 2017 1755 1755 1755 0 +0.00(+0.00%)
Mar 21, 2017 1755 1755 1755 1755 24 +0.00(+0.00%)
Mar 20, 2017 1755 1755 1755 1755 1 +4.00(+0.23%)
Mar 16, 2017 1751 1751 1751 0 -49.00(-2.72%)
Mar 15, 2017 1800 1830 1750 1800 9 +50.00(+2.86%)
Mar 14, 2017 1830 1830 1740 1750 17 +10.00(+0.57%)
Mar 13, 2017 1745 1830 1740 1740 36 -5.00(-0.29%)
Mar 10, 2017 1750 1750 1745 1745 11 -5.00(-0.29%)
Mar 08, 2017 1750 1750 1750 0 +0.00(+0.00%)
Mar 07, 2017 1760 1760 1750 1750 18 +0.00(+0.00%)
Mar 06, 2017 1750 1750 1750 1750 33 -30.00(-1.69%)
Mar 03, 2017 1780 1780 1780 1780 17 +0.00(+0.00%)
Mar 02, 2017 1780 1780 1780 1780 3 +15.00(+0.85%)
Mar 01, 2017 1765 1790 1765 1765 10 -0.05(-0.00%)
Feb 28, 2017 1765 1765 1765 1765 1 +3.05(+0.17%)
Feb 27, 2017 1760 1762 1750 1762 32 -8.00(-0.45%)
Feb 24, 2017 1770 1770 1770 1770 9 +7.00(+0.40%)
Feb 23, 2017 1763 1763 1763 1763 20 -66.99(-3.66%)
Feb 22, 2017 1791 1830 1791 1830 3 +69.99(+3.98%)
Feb 21, 2017 1762 1762 1760 1760 26 -2.00(-0.11%)
Feb 15, 2017 1762 1762 1762 0 -28.00(-1.56%)
Feb 14, 2017 1790 1790 1790 1790 1 +0.00(+0.00%)
Feb 13, 2017 1762 1790 1762 1790 31 +28.00(+1.59%)
Feb 10, 2017 1762 1762 1762 1762 4 +2.00(+0.11%)
Feb 08, 2017 1760 1760 1760 0 -5.00(-0.28%)
Feb 06, 2017 1765 1765 1765 0 +0.01(+0.00%)
Feb 02, 2017 1765 1765 1765 0 +2.99(+0.17%)
Feb 01, 2017 1762 1762 1762 1762 1 +2.00(+0.11%)
Jan 31, 2017 1765 1765 1760 1760 2 -30.00(-1.68%)
Jan 27, 2017 1790 1790 1790 0 +24.95(+1.41%)
Jan 26, 2017 1789 1790 1765 1765 16 -9.95(-0.56%)
Jan 25, 2017 1775 1775 1775 1775 24 +13.00(+0.74%)
Jan 24, 2017 1760 1765 1760 1762 62 -3.00(-0.17%)
Jan 23, 2017 1765 1770 1760 1765 76 +8.00(+0.46%)
Jan 20, 2017 1757 1757 1757 1757 1 +0.00(+0.00%)
Jan 19, 2017 1755 1757 1755 1757 8 -13.00(-0.73%)
Jan 18, 2017 1770 1770 1770 1770 20 +10.00(+0.57%)
Jan 17, 2017 1760 1770 1760 1760 7 +5.00(+0.28%)
Jan 13, 2017 1755 1755 1755 0 +5.00(+0.29%)
Jan 11, 2017 1750 1750 1750 0 -10.00(-0.57%)
Jan 10, 2017 1780 1780 1760 1760 18 +0.00(+0.00%)
Jan 09, 2017 1766 1766 1750 1760 210 -15.00(-0.85%)
Jan 05, 2017 1775 1775 1775 0 +0.00(+0.00%)
Jan 04, 2017 1825 1825 1766 1775 40 -24.95(-1.39%)
Jan 03, 2017 1750 1800 1750 1800 138 +49.95(+2.85%)
Dec 30, 2016 1750 1750 1750 0 +29.00(+1.69%)
Dec 29, 2016 1721 1721 1721 1721 7 -19.00(-1.09%)
Dec 28, 2016 1740 1740 1740 1740 6 +15.00(+0.87%)
Dec 27, 2016 1725 1725 1725 1725 10 +2.00(+0.12%)
Dec 23, 2016 1723 1723 1723 0 +0.00(+0.00%)
Dec 22, 2016 1721 1723 1721 1723 156 +2.00(+0.12%)
Dec 21, 2016 1725 1725 1721 1721 15 -4.00(-0.23%)
Dec 20, 2016 1725 1725 1725 1725 12 +0.00(+0.00%)
Dec 19, 2016 1725 1725 1725 1725 2 +0.00(+0.00%)
Dec 15, 2016 1725 1725 1725 0 +0.00(+0.00%)
Dec 14, 2016 1730 1730 1721 1725 72 +5.00(+0.29%)
Dec 13, 2016 1720 1730 1720 1720 93 +3.00(+0.17%)
Dec 12, 2016 1719 1721 1717 1717 364 -4.00(-0.23%)
Dec 09, 2016 1725 1725 1721 1721 42 +4.00(+0.23%)
Dec 08, 2016 1717 1717 1717 1717 1 +0.00(+0.00%)
Dec 07, 2016 1718 1718 1717 1717 109 +0.00(+0.00%)
Dec 06, 2016 1717 1718 1717 1717 134 +0.00(+0.00%)
Dec 05, 2016 1715 1717 1715 1717 6 +2.00(+0.12%)
Dec 02, 2016 1717 1717 1715 1715 8 +0.00(+0.00%)
Dec 01, 2016 1715 1715 1715 1715 17 -25.00(-1.44%)
Nov 25, 2016 1740 1740 1740 0 -10.00(-0.57%)
Nov 23, 2016 1750 1750 1750 0 +5.00(+0.29%)
Nov 21, 2016 1745 1745 1745 0 +45.00(+2.65%)
Nov 18, 2016 1700 1700 1700 1700 39 +0.00(+0.00%)
Nov 17, 2016 1700 1700 1700 1700 30 +0.10(+0.01%)
Nov 16, 2016 1700 1700 1695 1700 214 +4.90(+0.29%)
Nov 15, 2016 1650 1695 1650 1695 43 +45.00(+2.73%)
Nov 14, 2016 1650 1650 1650 1650 35 -0.50(-0.03%)
Nov 11, 2016 1675 1675 1650 1650 22 +0.50(+0.03%)
Nov 10, 2016 1675 1675 1650 1650 12 +0.00(+0.00%)
Nov 07, 2016 1650 1650 1650 0 +20.00(+1.23%)
Nov 02, 2016 1630 1630 1630 0 -30.00(-1.81%)
Nov 01, 2016 1630 1660 1630 1660 20 +30.00(+1.84%)
Oct 31, 2016 1636 1636 1630 1630 5 -6.00(-0.37%)
Oct 27, 2016 1636 1636 1636 0 +4.00(+0.25%)
Oct 26, 2016 1650 1650 1630 1632 36 -18.00(-1.09%)
Oct 25, 2016 1650 1650 1630 1650 38 +0.00(+0.00%)
Oct 24, 2016 1650 1650 1650 1650 5 -45.00(-2.65%)
Oct 20, 2016 1695 1695 1695 0 +65.00(+3.99%)
Oct 19, 2016 1630 1630 1630 1630 4 +0.00(+0.00%)
Oct 17, 2016 1630 1630 1630 0 -15.00(-0.91%)
Oct 14, 2016 1645 1645 1645 1645 5 +0.00(+0.00%)
Oct 11, 2016 1645 1645 1645 0 +15.00(+0.92%)
Oct 10, 2016 1630 1630 1630 1630 6 +0.00(+0.00%)
Oct 07, 2016 1625 1630 1601 1630 21 +20.00(+1.24%)
Oct 06, 2016 1610 1610 1610 1610 2 -5.00(-0.31%)
Oct 05, 2016 1615 1615 1615 1615 5 +5.00(+0.31%)
Oct 04, 2016 1610 1620 1610 1610 15 -90.00(-5.29%)
Oct 03, 2016 1700 1700 1700 1700 26 +0.00(+0.00%)
Sep 30, 2016 1700 1700 1700 1700 3 +99.00(+6.18%)
Sep 29, 2016 1601 1601 1601 1601 0 +0.00(+0.00%)
Sep 28, 2016 1601 1601 1601 1601 3 +1.00(+0.06%)
Sep 27, 2016 1600 1600 1600 1600 1 -100.00(-5.88%)
Sep 23, 2016 1700 1700 1700 0 +5.00(+0.29%)
Sep 22, 2016 1675 1695 1675 1695 29 +25.00(+1.50%)
Sep 21, 2016 1670 1675 1670 1670 7 +0.00(+0.00%)
Sep 20, 2016 1670 1670 1670 1670 4 +0.00(+0.00%)
Sep 16, 2016 1670 1670 1670 0 +0.00(+0.00%)
Sep 15, 2016 1675 1700 1670 1670 5 -4.99(-0.30%)
Sep 14, 2016 1700 1700 1675 1675 3 +74.99(+4.69%)
Sep 12, 2016 1600 1600 1600 0 +0.00(+0.00%)
Sep 08, 2016 1600 1600 1600 0 +0.00(+0.00%)
Sep 07, 2016 1600 1600 1600 1600 13 +0.00(+0.00%)
Sep 06, 2016 1600 1600 1600 1600 3 +0.00(+0.00%)
Sep 01, 2016 1600 1600 1600 0 +0.00(+0.00%)
Aug 31, 2016 1600 1600 1600 1600 15 +0.00(+0.00%)
Aug 30, 2016 1600 1600 1600 1600 5 +0.00(+0.00%)
Aug 29, 2016 1611 1688 1600 1600 15 -10.00(-0.62%)
Aug 26, 2016 1610 1610 1600 1610 42 +10.00(+0.62%)
Aug 25, 2016 1610 1610 1600 1600 73 -9.00(-0.56%)
Aug 24, 2016 1610 1610 1609 1609 13 +14.00(+0.88%)
Aug 23, 2016 1650 1650 1595 1595 9 -5.00(-0.31%)
Aug 18, 2016 1600 1600 1600 0 +10.00(+0.63%)
Aug 17, 2016 1590 1590 1590 1590 2 -10.00(-0.62%)
Aug 16, 2016 1597 1600 1593 1600 137 +5.00(+0.31%)
Aug 12, 2016 1595 1595 1595 0 -5.00(-0.31%)
Aug 10, 2016 1600 1600 1600 0 -100.00(-5.88%)
Aug 05, 2016 1700 1700 1700 0 +100.00(+6.25%)
Aug 03, 2016 1600 1600 1600 0 +48.00(+3.09%)
Aug 02, 2016 1620 1620 1552 1552 11 -48.00(-3.00%)
Jul 29, 2016 1600 1600 1600 0 +50.00(+3.23%)
Jul 27, 2016 1550 1550 1550 0 +0.00(+0.00%)
Jul 26, 2016 1549 1550 1549 1550 41 +25.00(+1.64%)
Jul 25, 2016 1525 1525 1525 1525 3 +0.00(+0.00%)
Jul 21, 2016 1525 1525 1525 0 +0.00(+0.00%)
Jul 20, 2016 1525 1525 1525 1525 19 +0.00(+0.00%)
Jul 19, 2016 1525 1525 1525 1525 28 +0.00(+0.00%)
Jul 18, 2016 1525 1525 1525 1525 95 +0.00(+0.00%)
Jul 15, 2016 1525 1525 1525 1525 60 +20.00(+1.33%)
Jul 14, 2016 1505 1505 1505 1505 28 +4.00(+0.27%)
Jul 13, 2016 1550 1550 1501 1501 10 +1.00(+0.07%)
Jul 12, 2016 1545 1550 1500 1500 19 -10.00(-0.66%)
Jul 11, 2016 1510 1510 1500 1510 165 +10.00(+0.67%)
Jul 08, 2016 1500 1500 1500 1500 5 +15.00(+1.01%)
Jul 07, 2016 1500 1540 1485 1485 25 -50.00(-3.26%)
Jul 05, 2016 1500 1535 1500 1535 10 -10.00(-0.65%)
Jun 30, 2016 1545 1545 1545 0 +45.00(+3.00%)
Jun 28, 2016 1500 1500 1500 0 +0.00(+0.00%)
Jun 24, 2016 1500 1500 1500 0 -50.00(-3.23%)
Jun 23, 2016 1485 1550 1485 1550 55 +65.00(+4.38%)
Jun 22, 2016 1535 1535 1485 1485 7 +6.90(+0.47%)
Jun 20, 2016 1478 1478 1478 0 -96.90(-6.15%)
Jun 17, 2016 1585 1600 1575 1575 41 -10.00(-0.63%)
Jun 16, 2016 1600 1600 1585 1585 3 -15.00(-0.94%)
Jun 15, 2016 1630 1640 1600 1600 12 -40.00(-2.44%)
Jun 14, 2016 1640 1640 1640 1640 19 -60.00(-3.53%)
Jun 09, 2016 1700 1700 1700 0 +185.00(+12.21%)
Jun 08, 2016 1510 1515 1510 1515 50 +15.00(+1.00%)
Jun 07, 2016 1489 1500 1489 1500 63 +11.00(+0.74%)
Jun 06, 2016 1450 1489 1432 1489 13 -16.00(-1.06%)
Jun 03, 2016 1505 1505 1450 1505 96 +0.00(+0.00%)
Jun 02, 2016 1370 1585 1370 1505 30 +130.00(+9.45%)
Jun 01, 2016 1350 1425 1320 1375 78 +72.00(+5.53%)
May 31, 2016 1330 1330 1303 1303 3 -27.00(-2.03%)
May 26, 2016 1330 1330 1330 0 -1.00(-0.08%)
May 25, 2016 1330 1331 1330 1331 13 +11.00(+0.83%)
May 23, 2016 1320 1320 1320 0 +10.00(+0.76%)
May 20, 2016 1310 1310 1310 1310 20 +9.00(+0.69%)
May 19, 2016 1304 1304 1301 1301 3 -9.00(-0.69%)
May 17, 2016 1310 1310 1310 0 +10.00(+0.77%)
May 12, 2016 1300 1300 1300 0 -20.00(-1.52%)
May 10, 2016 1320 1320 1320 0 +0.00(+0.00%)
May 09, 2016 1320 1320 1320 1320 25 +20.00(+1.54%)
May 06, 2016 1320 1320 1300 1300 5 +0.00(+0.00%)
May 03, 2016 1300 1300 1300 0 +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.