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

First National Bank Alaska (OP: FBAK )

193.05 -6.95 (-3.47%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 31, 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 30, 2019 246.00 248.00 245.00 245.00 297 -3.00(-1.21%)
Apr 29, 2019 242.00 248.00 242.00 248.00 114 +0.00(+0.00%)
Apr 26, 2019 250.00 250.00 242.00 248.00 100 -2.00(-0.80%)
Apr 25, 2019 242.00 250.00 242.00 250.00 55 +0.00(+0.00%)
Apr 24, 2019 250.00 250.00 250.00 250.00 37 +0.00(+0.00%)
Apr 23, 2019 250.00 250.00 243.00 250.00 346 +0.00(+0.00%)
Apr 22, 2019 250.00 250.00 250.00 250.00 100 +0.00(+0.00%)
Apr 18, 2019 245.00 250.00 244.00 250.00 200 +5.00(+2.04%)
Apr 17, 2019 245.00 245.00 244.00 245.00 53 +1.00(+0.41%)
Apr 16, 2019 242.00 244.00 242.00 244.00 383 +0.50(+0.21%)
Apr 15, 2019 242.00 247.00 242.00 243.50 157 -1.50(-0.61%)
Apr 12, 2019 245.00 247.00 245.00 245.00 500 +0.00(+0.00%)
Apr 11, 2019 247.98 247.98 245.00 245.00 167 -2.24(-0.91%)
Apr 10, 2019 242.00 249.99 242.00 247.24 342 +0.00(+0.00%)
Apr 09, 2019 247.00 247.25 247.00 247.24 113 +0.25(+0.10%)
Apr 08, 2019 252.98 252.98 240.00 246.99 367 -7.00(-2.76%)
Apr 05, 2019 250.00 253.99 250.00 253.99 400 +0.00(+0.00%)
Apr 04, 2019 250.00 253.99 248.00 253.99 164 +3.99(+1.60%)
Apr 03, 2019 254.00 255.50 250.00 250.00 961 -5.00(-1.96%)
Apr 02, 2019 260.99 260.99 255.00 255.00 281 -6.00(-2.30%)
Apr 01, 2019 260.00 261.00 256.00 261.00 513 +0.01(+0.00%)
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%)
Jan 02, 2019 263.00 263.00 263.00 0 +11.00(+4.37%)
Dec 31, 2018 252.56 252.56 252.00 252.00 100 -6.00(-2.33%)
Dec 28, 2018 255.00 258.00 252.00 258.00 100 +0.00(+0.00%)
Dec 27, 2018 253.00 260.00 252.00 258.00 44 +2.00(+0.78%)
Dec 26, 2018 250.00 256.00 216.00 256.00 529 -1.00(-0.39%)
Dec 24, 2018 254.00 257.00 240.00 257.00 100 +1.50(+0.59%)
Dec 21, 2018 260.00 260.00 230.00 255.50 900 -4.50(-1.73%)
Dec 20, 2018 260.00 260.00 259.90 260.00 39 +0.00(+0.00%)
Dec 19, 2018 255.00 261.01 248.25 260.00 373 +0.00(+0.00%)
Dec 18, 2018 260.00 262.00 260.00 260.00 399 +0.00(+0.00%)
Dec 17, 2018 271.50 271.50 260.00 260.00 420 -9.00(-3.35%)
Dec 14, 2018 280.00 280.00 266.80 269.00 1,700 -11.00(-3.93%)
Dec 13, 2018 279.00 283.90 279.00 280.00 65 +1.00(+0.36%)
Dec 12, 2018 279.00 279.00 279.00 279.00 13 +0.00(+0.00%)
Dec 11, 2018 280.00 280.00 279.00 279.00 125 -1.00(-0.36%)
Dec 10, 2018 283.00 283.00 272.00 280.00 77 +0.00(+0.00%)
Dec 07, 2018 278.00 280.00 278.00 280.00 300 +2.00(+0.72%)
Dec 06, 2018 278.00 278.00 275.00 278.00 31 -2.50(-0.89%)
Dec 04, 2018 273.00 280.50 272.00 280.50 200 +5.50(+2.00%)
Dec 03, 2018 273.50 275.50 273.50 275.00 40 +0.00(+0.00%)
Nov 30, 2018 279.00 279.00 272.00 275.00 1,900 -4.00(-1.43%)
Nov 29, 2018 281.00 281.00 279.00 279.00 105 -2.00(-0.71%)
Nov 28, 2018 284.00 284.00 275.00 281.00 346 -3.00(-1.06%)
Nov 27, 2018 288.00 288.00 284.00 284.00 337 +1.00(+0.35%)
Nov 26, 2018 279.00 283.99 279.00 283.00 289 -1.00(-0.35%)
Nov 23, 2018 283.75 284.00 283.75 284.00 100 +1.00(+0.35%)
Nov 21, 2018 283.00 283.00 283.00 0 +0.00(+0.00%)
Nov 20, 2018 283.00 283.00 283.00 283.00 102 +1.00(+0.35%)
Nov 19, 2018 283.00 283.00 282.00 282.00 72 +1.00(+0.36%)
Nov 16, 2018 282.00 283.00 281.00 281.00 400 -1.00(-0.35%)
Nov 15, 2018 283.00 283.00 280.50 282.00 61 -1.00(-0.35%)
Nov 14, 2018 276.00 283.00 274.00 283.00 134 +3.00(+1.07%)
Nov 13, 2018 280.00 280.00 279.90 280.00 43 +0.00(+0.00%)
Nov 12, 2018 274.00 280.00 274.00 280.00 117 +2.00(+0.72%)
Nov 09, 2018 276.00 278.00 274.00 278.00 100 +2.00(+0.72%)
Nov 08, 2018 276.00 276.00 276.00 276.00 37 +0.00(+0.00%)
Nov 07, 2018 277.00 277.00 275.00 276.00 140 -1.00(-0.36%)
Nov 06, 2018 277.00 277.00 277.00 277.00 61 -3.00(-1.07%)
Nov 05, 2018 280.00 280.00 277.00 280.00 122 +0.00(+0.00%)
Nov 02, 2018 280.00 280.00 280.00 280.00 100 +0.00(+0.00%)
Nov 01, 2018 280.00 280.00 280.00 280.00 46 +0.00(+0.00%)
Oct 31, 2018 280.00 280.00 280.00 280.00 5 +0.00(+0.00%)
Oct 30, 2018 280.00 280.00 280.00 280.00 10 +0.00(+0.00%)
Oct 29, 2018 280.00 280.00 275.00 280.00 163 +0.00(+0.00%)
Oct 26, 2018 277.00 280.00 275.00 280.00 300 +3.00(+1.08%)
Oct 25, 2018 267.00 277.00 267.00 277.00 252 +10.00(+3.75%)
Oct 24, 2018 268.00 268.00 267.00 267.00 3 -6.00(-2.20%)
Oct 23, 2018 273.00 273.00 273.00 273.00 10 +0.00(+0.00%)
Oct 22, 2018 273.00 273.00 273.00 273.00 55 +0.00(+0.00%)
Oct 19, 2018 273.00 273.00 273.00 273.00 100 -2.00(-0.73%)
Oct 18, 2018 260.00 275.00 260.00 275.00 145 +15.00(+5.77%)
Oct 17, 2018 260.00 260.00 253.00 260.00 616 -7.25(-2.71%)
Oct 16, 2018 265.00 267.25 265.00 267.25 5 +3.25(+1.23%)
Oct 15, 2018 260.00 264.00 260.00 264.00 11 -1.00(-0.38%)
Oct 12, 2018 265.00 265.00 265.00 265.00 100 +0.00(+0.00%)
Oct 11, 2018 262.50 265.00 262.50 265.00 103 +5.00(+1.92%)
Oct 10, 2018 265.00 265.00 260.00 260.00 512 +0.00(+0.00%)
Oct 09, 2018 265.00 265.00 260.00 260.00 85 +0.00(+0.00%)
Oct 08, 2018 260.00 260.00 260.00 260.00 12 -5.00(-1.89%)
Oct 05, 2018 265.00 268.00 260.00 265.00 200 +5.00(+1.92%)
Oct 04, 2018 259.00 260.00 255.00 260.00 368 +0.00(+0.00%)
Oct 03, 2018 265.00 265.00 260.00 260.00 345 -2.00(-0.76%)
Oct 02, 2018 262.00 262.00 262.00 262.00 5 -2.50(-0.95%)
Oct 01, 2018 258.00 264.50 258.00 264.50 89 -0.49(-0.18%)
Sep 28, 2018 261.00 264.99 258.01 264.99 100 -4.99(-1.85%)
Sep 27, 2018 269.98 269.98 265.00 269.98 118 -0.02(-0.01%)
Sep 25, 2018 270.00 270.00 270.00 0 +2.00(+0.75%)
Sep 24, 2018 268.00 268.99 267.00 268.00 98 -1.99(-0.74%)
Sep 21, 2018 270.00 270.00 263.00 269.99 100 +4.96(+1.87%)
Sep 20, 2018 268.99 270.00 265.03 265.03 50 -3.96(-1.47%)
Sep 19, 2018 270.00 270.00 263.01 268.99 174 -1.01(-0.37%)
Sep 18, 2018 269.00 270.00 269.00 270.00 166 +1.00(+0.37%)
Sep 17, 2018 263.00 270.00 263.00 269.00 27 +6.00(+2.28%)
Sep 14, 2018 264.00 264.00 263.00 263.00 100 -1.99(-0.75%)
Sep 13, 2018 268.00 268.00 254.00 264.99 81 -0.01(-0.00%)
Sep 12, 2018 270.00 270.00 265.00 265.00 89 -2.00(-0.75%)
Sep 11, 2018 271.00 275.00 264.00 267.00 318 -5.00(-1.84%)
Sep 10, 2018 270.00 272.00 270.00 272.00 15 -2.00(-0.73%)
Sep 07, 2018 277.00 277.00 274.00 274.00 100 -1.00(-0.36%)
Sep 06, 2018 284.50 284.50 266.00 275.00 210 +5.00(+1.85%)
Sep 05, 2018 275.00 276.98 270.00 270.00 136 -5.00(-1.82%)
Sep 04, 2018 270.00 275.00 266.00 275.00 217 +5.00(+1.85%)
Aug 31, 2018 270.00 270.00 270.00 0 +0.00(+0.00%)
Aug 30, 2018 290.00 290.00 270.00 270.00 519 -14.97(-5.25%)
Aug 29, 2018 275.00 284.97 262.01 284.97 266 +24.96(+9.60%)
Aug 28, 2018 284.98 284.98 260.01 260.01 321 -19.99(-7.14%)
Aug 27, 2018 284.99 284.99 275.00 280.00 220 -8.99(-3.11%)
Aug 24, 2018 289.00 289.00 270.00 288.99 600 +7.99(+2.84%)
Aug 23, 2018 285.00 289.99 280.00 281.00 595 -5.00(-1.75%)
Aug 22, 2018 292.00 292.00 285.00 286.00 328 -6.49(-2.22%)
Aug 21, 2018 276.45 292.99 276.45 292.49 213 +1.50(+0.52%)
Aug 20, 2018 291.00 291.00 280.01 290.99 459 -0.01(-0.00%)
Aug 17, 2018 298.50 300.00 291.00 291.00 500 -7.50(-2.51%)
Aug 16, 2018 300.00 300.00 290.00 298.50 360 +4.50(+1.53%)
Aug 15, 2018 299.00 299.00 293.95 294.00 358 -5.95(-1.98%)
Aug 14, 2018 301.98 301.98 294.01 299.95 450 -1.04(-0.35%)
Aug 13, 2018 296.50 330.00 294.00 300.99 2,017 -2457.01(-89.09%)
Aug 10, 2018 2630 2759 2630 2758 100 +58.00(+2.15%)
Aug 09, 2018 2725 2740 2700 2700 21 -25.00(-0.92%)
Aug 08, 2018 2700 2744 2600 2725 249 +74.96(+2.83%)
Aug 07, 2018 2692 2692 2560 2650 137 -41.96(-1.56%)
Aug 06, 2018 2580 2700 2580 2692 144 +117.00(+4.54%)
Aug 03, 2018 2600 2600 2575 2575 100 +0.00(+0.00%)
Aug 02, 2018 2550 2600 2550 2575 78 +117.00(+4.76%)
Aug 01, 2018 2450 2600 2400 2458 45 +33.00(+1.36%)
Jul 31, 2018 2400 2425 2400 2425 65 +70.00(+2.97%)
Jul 30, 2018 2350 2355 2350 2355 46 +5.00(+0.21%)
Jul 27, 2018 2350 2350 2350 2350 100 +0.00(+0.00%)
Jul 26, 2018 2350 2350 2350 2350 11 +0.00(+0.00%)
Jul 25, 2018 2350 2350 2350 2350 21 +0.00(+0.00%)
Jul 24, 2018 2350 2350 2350 2350 19 +0.00(+0.00%)
Jul 23, 2018 2350 2350 2350 2350 22 +10.00(+0.43%)
Jul 20, 2018 2340 2340 2340 2340 8 +2.00(+0.09%)
Jul 19, 2018 2345 2345 2338 2338 23 -2.00(-0.09%)
Jul 18, 2018 2340 2340 2340 2340 24 +0.00(+0.00%)
Jul 17, 2018 2340 2345 2340 2340 13 +0.00(+0.00%)
Jul 16, 2018 2300 2348 2280 2340 33 -8.00(-0.34%)
Jul 13, 2018 2280 2348 2280 2348 17 +68.00(+2.98%)
Jul 12, 2018 2266 2280 2265 2280 24 +79.75(+3.62%)
Jul 11, 2018 2195 2200 2195 2200 8 +5.25(+0.24%)
Jul 10, 2018 2195 2195 2195 2195 5 +0.00(+0.00%)
Jul 09, 2018 2195 2195 2195 2195 5 +0.00(+0.00%)
Jul 06, 2018 2190 2195 2190 2195 24 +5.00(+0.23%)
Jul 05, 2018 2190 2190 2190 2190 2 +30.00(+1.39%)
Jul 03, 2018 2160 2160 2160 0 +9.00(+0.42%)
Jul 02, 2018 2175 2175 2151 2151 11 -47.00(-2.14%)
Jun 29, 2018 2150 2200 2150 2198 8 -2.00(-0.09%)
Jun 26, 2018 2200 2200 2200 0 +0.00(+0.00%)
Jun 25, 2018 2200 2200 2200 2200 6 +35.00(+1.62%)
Jun 22, 2018 2165 2165 2165 2165 5 -5.00(-0.23%)
Jun 20, 2018 2170 2170 2170 0 -20.00(-0.91%)
Jun 19, 2018 2160 2190 2160 2190 10 +40.00(+1.86%)
Jun 18, 2018 2156 2156 2150 2150 74 -10.00(-0.46%)
Jun 15, 2018 2160 2160 2160 18 +0.00(+0.00%)
Jun 14, 2018 2180 2180 2160 2160 7 -15.00(-0.69%)
Jun 13, 2018 2160 2175 2160 2175 12 +0.00(+0.00%)
Jun 12, 2018 2156 2175 2156 2175 30 -75.00(-3.33%)
Jun 11, 2018 2250 2250 2250 2250 4 +90.00(+4.17%)
Jun 08, 2018 2165 2175 2160 2160 268 +10.00(+0.47%)
Jun 07, 2018 2150 2200 2150 2150 499 -25.00(-1.15%)
Jun 06, 2018 2170 2175 2170 2175 31 +5.00(+0.23%)
Jun 05, 2018 2170 2170 2170 2170 5 -5.00(-0.23%)
Jun 01, 2018 2175 2175 2175 0 +0.00(+0.00%)
May 31, 2018 2175 2175 2175 2175 1 -35.99(-1.63%)
May 30, 2018 2211 2211 2211 2211 2 +23.00(+1.05%)
May 24, 2018 2188 2188 2188 0 -112.00(-4.87%)
May 23, 2018 2200 2300 2150 2300 11 -50.01(-2.13%)
May 22, 2018 2295 2350 2295 2350 6 +55.00(+2.40%)
May 21, 2018 2295 2295 2295 2295 1 -5.00(-0.22%)
May 18, 2018 2270 2300 2270 2300 10 +0.00(+0.00%)
May 17, 2018 2270 2300 2075 2300 39 +0.00(+0.00%)
May 16, 2018 2300 2300 2299 2300 11 +0.01(+0.00%)
May 15, 2018 2240 2300 2200 2300 5 -0.01(-0.00%)
May 14, 2018 2300 2300 2300 2300 9 -50.00(-2.13%)
May 11, 2018 2300 2350 2300 2350 52 +51.00(+2.22%)
May 10, 2018 2299 2299 2299 2299 6 +0.00(+0.00%)
May 07, 2018 2299 2299 2299 0 +0.00(+0.00%)
May 04, 2018 2260 2299 2260 2299 5 +59.00(+2.63%)
May 03, 2018 2240 2240 2240 2240 1 -10.00(-0.44%)
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.