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 (%)
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.