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, 2020 187.00 195.00 185.00 188.96 359 +1.96(+1.05%)
Apr 29, 2020 189.96 190.00 180.00 187.00 21 +9.03(+5.07%)
Apr 28, 2020 182.35 191.00 177.50 177.97 1,197 -16.95(-8.70%)
Apr 27, 2020 189.00 194.96 187.50 194.92 221 -2.98(-1.51%)
Apr 24, 2020 195.00 197.90 180.00 197.90 600 +2.90(+1.49%)
Apr 23, 2020 195.00 195.00 195.00 195.00 1 +10.00(+5.41%)
Apr 22, 2020 194.96 194.96 184.50 185.00 238 -1.25(-0.67%)
Apr 21, 2020 195.00 197.00 186.25 186.25 89 -8.75(-4.49%)
Apr 20, 2020 205.00 206.00 187.60 195.00 1,256 +8.00(+4.28%)
Apr 17, 2020 192.96 195.23 187.00 187.00 300 -6.00(-3.11%)
Apr 16, 2020 193.00 193.00 193.00 193.00 41 +0.04(+0.02%)
Apr 15, 2020 197.00 197.00 182.07 192.96 650 -2.04(-1.05%)
Apr 14, 2020 199.50 200.00 184.51 195.00 478 -4.50(-2.26%)
Apr 13, 2020 198.00 199.50 181.01 199.50 900 +1.50(+0.76%)
Apr 09, 2020 199.50 199.50 197.00 198.00 100 -2.00(-1.00%)
Apr 08, 2020 200.00 204.25 200.00 200.00 180 +3.90(+1.99%)
Apr 07, 2020 205.00 205.00 196.10 196.10 142 -8.90(-4.34%)
Apr 06, 2020 204.00 205.00 202.00 205.00 176 +2.00(+0.99%)
Apr 03, 2020 203.00 203.00 203.00 203.00 100 -1.96(-0.96%)
Apr 02, 2020 205.00 205.00 204.96 204.96 27 +8.96(+4.57%)
Apr 01, 2020 202.00 205.00 194.50 196.00 273 -6.00(-2.97%)
Mar 31, 2020 205.00 205.00 202.00 202.00 45 -8.00(-3.81%)
Mar 30, 2020 215.00 215.00 205.00 210.00 147 +0.00(+0.00%)
Mar 27, 2020 210.00 214.96 210.00 210.00 100 -5.00(-2.33%)
Mar 26, 2020 210.00 215.00 210.00 215.00 89 +5.00(+2.38%)
Mar 25, 2020 194.50 224.00 194.50 210.00 393 +6.50(+3.19%)
Mar 24, 2020 218.00 220.00 200.00 203.50 3,426 +78.50(+62.80%)
Mar 23, 2020 214.00 218.00 125.00 125.00 1,869 -89.00(-41.59%)
Mar 20, 2020 210.00 214.00 201.00 214.00 100 +4.00(+1.90%)
Mar 19, 2020 210.00 210.00 209.96 210.00 32 +10.00(+5.00%)
Mar 18, 2020 224.00 224.00 187.20 200.00 267 -26.00(-11.50%)
Mar 17, 2020 227.00 227.00 225.00 226.00 200 -0.50(-0.22%)
Mar 16, 2020 232.00 232.00 205.10 226.50 267 -3.50(-1.52%)
Mar 13, 2020 231.25 231.96 191.25 230.00 200 -1.04(-0.45%)
Mar 12, 2020 232.00 232.00 227.50 231.04 141 -2.96(-1.26%)
Mar 11, 2020 231.00 234.00 230.00 234.00 110 -1.00(-0.43%)
Mar 10, 2020 234.00 235.00 226.00 235.00 100 +0.00(+0.00%)
Mar 09, 2020 235.10 235.10 235.00 235.00 60 -1.05(-0.44%)
Mar 06, 2020 238.00 238.00 235.80 236.05 400 -0.95(-0.40%)
Mar 05, 2020 240.00 240.00 235.80 237.00 210 -3.00(-1.25%)
Mar 04, 2020 238.00 240.00 238.00 240.00 12 +3.00(+1.27%)
Mar 03, 2020 238.00 240.00 236.80 237.00 425 -3.00(-1.25%)
Mar 02, 2020 239.00 240.00 237.14 240.00 383 +1.00(+0.42%)
Feb 28, 2020 238.04 243.00 237.10 239.00 200 -1.00(-0.42%)
Feb 27, 2020 240.25 244.00 240.00 240.00 120 -1.00(-0.41%)
Feb 26, 2020 244.96 244.96 240.97 241.00 326 +0.00(+0.00%)
Feb 25, 2020 243.00 243.00 241.00 241.00 63 -4.00(-1.63%)
Feb 24, 2020 243.00 245.00 243.00 245.00 20 +0.00(+0.00%)
Feb 21, 2020 243.00 245.00 243.00 245.00 100 +2.00(+0.82%)
Feb 20, 2020 242.30 243.00 242.30 243.00 195 +0.70(+0.29%)
Feb 19, 2020 242.31 242.31 242.30 242.30 8 -0.70(-0.29%)
Feb 18, 2020 240.92 243.00 240.00 243.00 189 +2.00(+0.83%)
Feb 14, 2020 241.00 241.00 240.00 241.00 200 -1.00(-0.41%)
Feb 13, 2020 242.00 242.00 240.35 242.00 64 -1.00(-0.41%)
Feb 12, 2020 243.00 243.00 243.00 243.00 108 +2.99(+1.25%)
Feb 11, 2020 243.00 244.75 240.01 240.01 676 -1.99(-0.82%)
Feb 10, 2020 242.50 242.50 242.00 242.00 86 -0.50(-0.21%)
Feb 07, 2020 240.00 242.50 238.00 242.50 100 +0.00(+0.00%)
Feb 06, 2020 242.75 242.75 237.00 242.50 197 -0.25(-0.10%)
Feb 05, 2020 241.97 243.96 236.00 242.75 615 -0.20(-0.08%)
Feb 04, 2020 244.75 244.75 240.50 242.95 303 -1.80(-0.74%)
Feb 03, 2020 243.00 244.75 243.00 244.75 144 +0.75(+0.31%)
Jan 31, 2020 243.00 249.00 243.00 244.00 300 +0.00(+0.00%)
Jan 30, 2020 246.00 247.00 244.00 244.00 485 -2.00(-0.81%)
Jan 29, 2020 249.96 252.00 246.00 246.00 267 -4.00(-1.60%)
Jan 28, 2020 250.00 250.00 250.00 250.00 1 +0.00(+0.00%)
Jan 27, 2020 248.05 250.00 247.10 250.00 89 +0.00(+0.00%)
Jan 24, 2020 251.00 260.00 247.10 250.00 200 +2.00(+0.81%)
Jan 23, 2020 248.10 248.10 248.00 248.00 211 -0.29(-0.12%)
Jan 22, 2020 251.00 251.20 247.04 248.29 258 -2.71(-1.08%)
Jan 21, 2020 258.50 260.00 251.00 251.00 294 -9.00(-3.46%)
Jan 17, 2020 258.99 260.00 258.99 260.00 500 +1.01(+0.39%)
Jan 16, 2020 258.99 258.99 258.99 258.99 6 -0.01(-0.00%)
Jan 15, 2020 259.00 259.00 251.00 259.00 121 +0.00(+0.00%)
Jan 14, 2020 255.00 259.00 250.00 259.00 230 +4.00(+1.57%)
Jan 13, 2020 256.00 256.00 248.00 255.00 524 -3.00(-1.16%)
Jan 10, 2020 258.00 258.00 258.00 258.00 100 +0.00(+0.00%)
Jan 09, 2020 258.00 258.01 258.00 258.00 123 +2.04(+0.80%)
Jan 08, 2020 256.00 256.00 254.00 255.96 224 -2.07(-0.80%)
Jan 07, 2020 249.96 258.53 249.96 258.03 198 +9.03(+3.63%)
Jan 06, 2020 247.96 249.00 246.00 249.00 315 +4.00(+1.63%)
Jan 03, 2020 246.66 248.00 245.00 245.00 300 +3.00(+1.24%)
Jan 02, 2020 244.00 249.00 235.00 242.00 568 -1.00(-0.41%)
Dec 31, 2019 242.00 244.00 240.00 243.00 100 +3.00(+1.25%)
Dec 30, 2019 240.00 240.00 240.00 240.00 99 +0.00(+0.00%)
Dec 27, 2019 244.00 244.00 239.96 240.00 300 +0.00(+0.00%)
Dec 26, 2019 244.96 244.96 235.00 240.00 230 +0.00(+0.00%)
Dec 24, 2019 240.00 240.00 240.00 240.00 100 +0.00(+0.00%)
Dec 23, 2019 245.00 245.00 236.00 240.00 1,565 +0.00(+0.00%)
Dec 20, 2019 241.96 244.00 240.00 240.00 300 -1.96(-0.81%)
Dec 19, 2019 239.96 244.99 239.96 241.96 235 +5.16(+2.18%)
Dec 18, 2019 244.00 244.99 236.80 236.80 946 -7.41(-3.03%)
Dec 17, 2019 245.00 245.00 242.00 244.21 273 -0.79(-0.32%)
Dec 16, 2019 244.00 245.00 244.00 245.00 290 +5.00(+2.08%)
Dec 13, 2019 240.00 240.50 237.00 240.00 300 +0.00(+0.00%)
Dec 12, 2019 241.00 243.00 240.00 240.00 725 +0.00(+0.00%)
Dec 11, 2019 237.00 240.00 237.00 240.00 185 -1.00(-0.41%)
Dec 10, 2019 238.75 244.00 238.75 241.00 271 +4.20(+1.77%)
Dec 09, 2019 239.00 240.00 236.00 236.80 384 -2.20(-0.92%)
Dec 06, 2019 239.00 240.00 239.00 239.00 200 +1.00(+0.42%)
Dec 05, 2019 241.00 241.00 236.80 238.00 534 -2.14(-0.89%)
Dec 04, 2019 245.00 246.49 240.14 240.14 213 -4.86(-1.98%)
Dec 03, 2019 258.00 258.00 237.00 245.00 433 -17.50(-6.67%)
Dec 02, 2019 270.00 270.00 262.50 262.50 163 -12.50(-4.55%)
Nov 27, 2019 275.00 275.00 275.00 0 +0.00(+0.00%)
Nov 26, 2019 259.53 275.25 259.53 275.00 648 +15.44(+5.95%)
Nov 25, 2019 251.99 259.56 250.00 259.56 1,481 +9.26(+3.70%)
Nov 22, 2019 252.99 252.99 250.04 250.30 600 -2.65(-1.05%)
Nov 21, 2019 249.58 253.00 249.58 252.95 578 +3.37(+1.35%)
Nov 20, 2019 252.00 254.00 249.00 249.58 277 -4.41(-1.74%)
Nov 19, 2019 252.00 257.90 252.00 253.99 484 +4.99(+2.00%)
Nov 18, 2019 244.00 249.00 244.00 249.00 273 +5.00(+2.05%)
Nov 15, 2019 242.00 244.00 242.00 244.00 200 +2.00(+0.83%)
Nov 14, 2019 242.31 242.33 241.50 242.00 309 +0.00(+0.00%)
Nov 13, 2019 239.60 245.00 239.60 242.00 729 +2.05(+0.85%)
Nov 12, 2019 239.95 239.95 239.95 239.95 5 -0.05(-0.02%)
Nov 08, 2019 240.00 240.00 240.00 0 +0.75(+0.31%)
Nov 07, 2019 239.25 239.25 239.25 239.25 16 +0.25(+0.10%)
Nov 06, 2019 239.00 239.55 239.00 239.00 70 -0.05(-0.02%)
Nov 05, 2019 239.00 239.05 239.00 239.05 39 +0.05(+0.02%)
Nov 04, 2019 238.43 239.00 236.60 239.00 78 +0.75(+0.31%)
Nov 01, 2019 236.56 239.55 236.56 238.25 100 +4.25(+1.82%)
Oct 31, 2019 236.67 237.00 234.00 234.00 413 -2.00(-0.85%)
Oct 30, 2019 235.90 236.15 235.90 236.00 38 +0.01(+0.00%)
Oct 29, 2019 235.96 235.99 235.96 235.99 2 +1.03(+0.44%)
Oct 28, 2019 233.10 235.99 233.10 234.96 73 -1.04(-0.44%)
Oct 25, 2019 239.55 239.55 229.01 236.00 500 +0.90(+0.38%)
Oct 24, 2019 235.05 235.10 235.00 235.10 195 +1.09(+0.47%)
Oct 23, 2019 233.00 234.01 233.00 234.01 137 -5.54(-2.31%)
Oct 22, 2019 240.00 240.00 231.20 239.55 301 +4.55(+1.94%)
Oct 21, 2019 235.00 235.00 233.20 235.00 216 +0.00(+0.00%)
Oct 18, 2019 235.00 235.25 235.00 235.00 600 +0.00(+0.00%)
Oct 17, 2019 234.95 235.00 234.95 235.00 102 +0.00(+0.00%)
Oct 16, 2019 240.00 240.00 233.20 235.00 274 -4.96(-2.07%)
Oct 15, 2019 240.00 240.00 239.96 239.96 10 -0.04(-0.02%)
Oct 14, 2019 240.00 240.00 240.00 240.00 10 +3.00(+1.27%)
Oct 11, 2019 237.20 237.20 237.00 237.00 100 -3.00(-1.25%)
Oct 10, 2019 240.00 240.00 234.01 240.00 155 +0.00(+0.00%)
Oct 08, 2019 240.00 240.00 240.00 0 +0.00(+0.00%)
Oct 07, 2019 237.01 240.00 233.21 240.00 55 +2.00(+0.84%)
Oct 04, 2019 240.00 240.00 237.00 238.00 100 +1.00(+0.42%)
Oct 03, 2019 237.00 237.00 237.00 237.00 2 +0.00(+0.00%)
Oct 02, 2019 240.00 240.00 237.00 237.00 76 -2.96(-1.23%)
Oct 01, 2019 237.21 240.00 237.21 239.96 149 -0.04(-0.02%)
Sep 30, 2019 239.98 240.00 239.98 240.00 51 +0.02(+0.01%)
Sep 27, 2019 239.97 240.00 239.97 239.98 100 +0.00(+0.00%)
Sep 26, 2019 239.98 239.98 239.98 239.98 60 +0.00(+0.00%)
Sep 25, 2019 238.01 239.98 238.01 239.98 100 +0.52(+0.22%)
Sep 24, 2019 237.00 239.86 237.00 239.46 109 +0.01(+0.00%)
Sep 23, 2019 240.00 240.00 237.00 239.45 118 +3.45(+1.46%)
Sep 20, 2019 240.00 240.00 231.00 236.00 200 -4.00(-1.67%)
Sep 19, 2019 239.99 240.00 239.99 240.00 26 +0.00(+0.00%)
Sep 18, 2019 240.00 240.00 240.00 240.00 182 +0.00(+0.00%)
Sep 17, 2019 240.00 240.00 231.00 240.00 212 +0.00(+0.00%)
Sep 16, 2019 240.00 240.00 235.00 240.00 182 +0.00(+0.00%)
Sep 13, 2019 244.00 244.00 240.00 240.00 100 -1.00(-0.41%)
Sep 12, 2019 239.88 244.00 239.75 241.00 425 +1.25(+0.52%)
Sep 11, 2019 239.00 240.00 238.99 239.75 565 +0.76(+0.32%)
Sep 10, 2019 238.99 238.99 238.99 238.99 5 +3.45(+1.46%)
Sep 09, 2019 237.00 239.00 235.52 235.54 255 +3.54(+1.53%)
Sep 06, 2019 226.50 236.99 226.00 232.00 100 -4.96(-2.09%)
Sep 05, 2019 226.00 239.99 226.00 236.96 68 +10.96(+4.85%)
Sep 04, 2019 227.00 230.00 222.00 226.00 428 -11.00(-4.64%)
Sep 03, 2019 240.61 240.61 225.00 237.00 619 -3.00(-1.25%)
Aug 30, 2019 238.00 240.00 238.00 240.00 100 +2.00(+0.84%)
Aug 29, 2019 239.96 240.00 231.80 238.00 567 +0.00(+0.00%)
Aug 28, 2019 240.00 240.00 238.00 238.00 20 +3.00(+1.28%)
Aug 27, 2019 240.00 240.00 235.00 235.00 551 -5.00(-2.08%)
Aug 26, 2019 235.00 240.00 235.00 240.00 89 +5.00(+2.13%)
Aug 23, 2019 234.67 235.10 234.67 235.00 100 +0.88(+0.38%)
Aug 22, 2019 234.00 234.12 234.00 234.12 309 +0.12(+0.05%)
Aug 21, 2019 235.00 235.00 234.00 234.00 188 -0.67(-0.29%)
Aug 20, 2019 230.00 234.67 230.00 234.67 21 +5.67(+2.48%)
Aug 19, 2019 234.00 235.00 229.00 229.00 121 -6.35(-2.70%)
Aug 16, 2019 231.00 235.35 231.00 235.35 100 +3.35(+1.44%)
Aug 15, 2019 232.00 232.00 232.00 232.00 10 +0.00(+0.00%)
Aug 14, 2019 231.00 232.00 228.00 232.00 174 +3.00(+1.31%)
Aug 13, 2019 233.00 235.00 228.00 229.00 176 -2.00(-0.87%)
Aug 12, 2019 221.00 232.00 221.00 231.00 221 -8.00(-3.35%)
Aug 09, 2019 237.52 239.00 237.52 239.00 100 +0.00(+0.00%)
Aug 08, 2019 239.00 239.00 239.00 239.00 6 +1.47(+0.62%)
Aug 07, 2019 237.53 237.53 237.53 237.53 40 -0.97(-0.41%)
Aug 06, 2019 238.51 238.51 238.50 238.50 21 +1.09(+0.46%)
Aug 02, 2019 237.41 237.41 237.41 237.41 5 +5.19(+2.23%)
Aug 01, 2019 235.00 235.00 232.22 232.22 302 +1.22(+0.53%)
Jul 31, 2019 239.99 239.99 230.00 231.00 869 -1.00(-0.43%)
Jul 30, 2019 230.00 240.00 229.23 232.00 527 -7.00(-2.93%)
Jul 29, 2019 239.95 240.00 239.00 239.00 101 +0.00(+0.00%)
Jul 26, 2019 239.99 239.99 239.00 239.00 100 +4.00(+1.70%)
Jul 25, 2019 244.05 244.05 229.01 235.00 2,847 -9.05(-3.71%)
Jul 24, 2019 244.05 244.05 244.05 244.05 15 +3.05(+1.27%)
Jul 23, 2019 241.50 244.66 241.00 241.00 32 -0.50(-0.21%)
Jul 22, 2019 247.99 247.99 241.50 241.50 48 -6.50(-2.62%)
Jul 19, 2019 248.00 250.00 247.80 248.00 400 +0.00(+0.00%)
Jul 18, 2019 245.00 248.00 245.00 248.00 50 +3.00(+1.22%)
Jul 17, 2019 238.00 245.00 237.50 245.00 387 +5.00(+2.08%)
Jul 16, 2019 242.31 242.31 235.01 240.00 195 -2.00(-0.83%)
Jul 15, 2019 242.31 242.31 242.00 242.00 36 +0.00(+0.00%)
Jul 12, 2019 242.00 242.25 242.00 242.00 200 +0.00(+0.00%)
Jul 11, 2019 242.00 242.00 240.00 242.00 65 -2.00(-0.82%)
Jul 10, 2019 239.99 244.00 239.99 244.00 680 +4.00(+1.67%)
Jul 09, 2019 240.00 240.00 240.00 240.00 100 -2.00(-0.83%)
Jul 08, 2019 242.43 242.43 239.00 242.00 48 -0.21(-0.09%)
Jul 05, 2019 239.50 242.21 239.50 242.21 100 +0.21(+0.09%)
Jul 03, 2019 242.30 242.30 235.00 242.00 100 -2.00(-0.82%)
Jul 02, 2019 242.00 244.00 234.01 244.00 126 +4.00(+1.67%)
Jul 01, 2019 231.00 240.00 231.00 240.00 102 -2.00(-0.83%)
Jun 28, 2019 244.00 244.00 242.00 242.00 100 -2.00(-0.82%)
Jun 27, 2019 231.00 244.00 231.00 244.00 10 +2.00(+0.83%)
Jun 26, 2019 240.00 242.00 240.00 242.00 15 +2.00(+0.83%)
Jun 25, 2019 239.80 241.00 226.80 240.00 272 -4.00(-1.64%)
Jun 24, 2019 247.50 247.50 239.80 244.00 77 -3.00(-1.21%)
Jun 21, 2019 240.00 247.00 240.00 247.00 200 +7.00(+2.92%)
Jun 20, 2019 244.00 244.00 240.00 240.00 378 -4.00(-1.64%)
Jun 19, 2019 243.00 245.00 242.00 244.00 783 +1.32(+0.54%)
Jun 18, 2019 247.00 248.00 242.68 242.68 138 -2.32(-0.95%)
Jun 17, 2019 247.99 248.00 242.00 245.00 460 -1.50(-0.61%)
Jun 14, 2019 248.00 248.00 245.01 246.50 100 -1.49(-0.60%)
Jun 13, 2019 248.00 248.00 247.49 247.99 58 +0.00(+0.00%)
Jun 12, 2019 247.99 247.99 247.99 247.99 10 +0.00(+0.00%)
Jun 11, 2019 248.00 248.00 247.50 247.99 54 -0.01(-0.00%)
Jun 10, 2019 248.00 248.00 248.00 248.00 10 +0.25(+0.10%)
Jun 07, 2019 245.00 247.99 245.00 247.75 100 +7.75(+3.23%)
Jun 06, 2019 248.00 248.00 240.00 240.00 1,043 -8.00(-3.23%)
Jun 05, 2019 248.00 248.00 247.00 248.00 51 +1.00(+0.40%)
Jun 04, 2019 248.00 248.00 247.00 247.00 313 +0.00(+0.00%)
Jun 03, 2019 246.50 248.00 246.50 247.00 206 -1.00(-0.40%)
May 31, 2019 247.50 248.00 247.50 248.00 100 +0.00(+0.00%)
May 30, 2019 247.60 248.00 247.50 248.00 29 +0.00(+0.00%)
May 29, 2019 247.50 248.00 247.50 248.00 117 +0.50(+0.20%)
May 28, 2019 248.00 248.00 247.50 247.50 38 -0.50(-0.20%)
May 24, 2019 248.00 248.00 248.00 248.00 100 +0.00(+0.00%)
May 23, 2019 248.00 248.00 248.00 248.00 275 +0.00(+0.00%)
May 22, 2019 248.00 248.00 248.00 248.00 158 +0.00(+0.00%)
May 21, 2019 247.50 248.00 247.50 248.00 146 +0.50(+0.20%)
May 20, 2019 247.50 247.50 247.50 247.50 44 -0.50(-0.20%)
May 17, 2019 248.00 248.00 248.00 248.00 100 +0.00(+0.00%)
May 16, 2019 248.00 248.00 248.00 248.00 2 +0.50(+0.20%)
May 15, 2019 246.50 247.50 246.50 247.50 30 -0.50(-0.20%)
May 14, 2019 248.00 248.00 246.75 248.00 244 +0.00(+0.00%)
May 13, 2019 246.90 248.00 246.90 248.00 259 +0.01(+0.00%)
May 10, 2019 247.99 247.99 247.99 247.99 100 +0.49(+0.20%)
May 09, 2019 246.50 247.50 246.50 247.50 94 +0.00(+0.00%)
May 08, 2019 246.00 247.50 246.00 247.50 158 +0.00(+0.00%)
May 07, 2019 247.50 247.50 247.50 247.50 26 -0.50(-0.20%)
May 06, 2019 248.00 248.00 245.00 248.00 346 +0.00(+0.00%)
May 03, 2019 248.00 248.00 247.00 248.00 100 +1.00(+0.40%)
May 02, 2019 248.00 248.00 247.00 247.00 215 -1.00(-0.40%)
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.