Skip to main content

First National Bank Alaska (OP: FBAK )

196.48 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 248.00 248.00 248.00 248.00 307 +3.00(+1.22%)
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%)
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.