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

First National Bank Alaska (OP: FBAK )

199.98 +0.73 (+0.37%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 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 29, 2016 1300 1300 1300 1300 1 +4.00(+0.31%)
Apr 28, 2016 1300 1300 1296 1296 51 +11.00(+0.86%)
Apr 26, 2016 1285 1285 1285 0 -0.01(-0.00%)
Apr 25, 2016 1300 1300 1285 1285 17 -14.98(-1.15%)
Apr 21, 2016 1300 1300 1300 0 +0.00(+0.00%)
Apr 20, 2016 1300 1300 1300 1300 4 +14.98(+1.17%)
Apr 19, 2016 1290 1290 1285 1285 51 +0.00(+0.00%)
Apr 18, 2016 1300 1300 1285 1285 88 -14.99(-1.15%)
Apr 15, 2016 1315 1315 1300 1300 15 +0.00(+0.00%)
Apr 14, 2016 1312 1312 1300 1300 4 -12.00(-0.91%)
Apr 13, 2016 1351 1351 1312 1312 20 -39.00(-2.89%)
Apr 12, 2016 1349 1475 1349 1351 15 +2.00(+0.15%)
Apr 11, 2016 1295 1475 1295 1349 69 +59.00(+4.57%)
Apr 08, 2016 1290 1290 1285 1290 22 -25.00(-1.90%)
Apr 07, 2016 1295 1315 1286 1315 124 +29.99(+2.33%)
Apr 06, 2016 1301 1301 1285 1285 61 -9.99(-0.77%)
Apr 05, 2016 1323 1323 1285 1295 133 -20.00(-1.52%)
Apr 04, 2016 1285 1315 1285 1315 10 +30.00(+2.33%)
Apr 01, 2016 1280 1285 1280 1285 39 +5.10(+0.40%)
Mar 31, 2016 1259 1280 1259 1280 36 +19.90(+1.58%)
Mar 30, 2016 1261 1261 1259 1260 13 -1.00(-0.08%)
Mar 29, 2016 1275 1275 1258 1261 46 -23.00(-1.79%)
Mar 28, 2016 1284 1284 1257 1284 23 -1.00(-0.08%)
Mar 24, 2016 1285 1285 1285 0 +0.00(+0.00%)
Mar 23, 2016 1285 1285 1285 1285 2 +5.50(+0.43%)
Mar 22, 2016 1280 1280 1280 1280 1 -0.50(-0.04%)
Mar 21, 2016 1281 1281 1280 1280 14 -13.00(-1.01%)
Mar 18, 2016 1296 1296 1293 1293 2 -7.00(-0.54%)
Mar 15, 2016 1300 1300 1300 0 +19.00(+1.48%)
Mar 14, 2016 1310 1310 1281 1281 64 -4.00(-0.31%)
Mar 11, 2016 1284 1285 1284 1285 35 +2.00(+0.16%)
Mar 10, 2016 1285 1285 1283 1283 25 -0.50(-0.04%)
Mar 09, 2016 1284 1284 1284 1284 6 +0.00(+0.00%)
Mar 08, 2016 1285 1285 1284 1284 15 -1.50(-0.12%)
Mar 07, 2016 1295 1295 1285 1285 46 -5.00(-0.39%)
Mar 04, 2016 1290 1290 1290 1290 20 +5.00(+0.39%)
Mar 03, 2016 1285 1285 1285 1285 10 -5.00(-0.39%)
Mar 02, 2016 1288 1302 1286 1290 119 +7.00(+0.55%)
Mar 01, 2016 1290 1290 1283 1283 78 -7.00(-0.54%)
Feb 26, 2016 1290 1290 1290 0 -20.00(-1.53%)
Feb 25, 2016 1307 1315 1307 1310 122 +9.00(+0.69%)
Feb 24, 2016 1301 1301 1301 1301 51 -8.99(-0.69%)
Feb 22, 2016 1310 1310 1310 0 +4.99(+0.38%)
Feb 19, 2016 1301 1305 1301 1305 20 -5.00(-0.38%)
Feb 18, 2016 1301 1310 1301 1310 4 +9.00(+0.69%)
Feb 16, 2016 1301 1301 1301 0 -9.00(-0.69%)
Feb 11, 2016 1310 1310 1310 0 +0.00(+0.00%)
Feb 10, 2016 1310 1310 1310 1310 15 +5.00(+0.38%)
Feb 09, 2016 1295 1310 1295 1305 49 +5.00(+0.38%)
Feb 08, 2016 1301 1301 1291 1300 482 -6.90(-0.53%)
Feb 05, 2016 1310 1310 1301 1307 31 +5.90(+0.45%)
Feb 04, 2016 1310 1310 1300 1301 20 -9.00(-0.69%)
Feb 03, 2016 1305 1310 1305 1310 81 +5.00(+0.38%)
Feb 02, 2016 1303 1305 1303 1305 16 +5.00(+0.38%)
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.