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 (%)
Jan 29, 2016 1310 1325 1300 1300 62 -7.00(-0.54%)
Jan 27, 2016 1307 1307 1307 0 +0.00(+0.00%)
Jan 26, 2016 1313 1325 1307 1307 45 -6.00(-0.46%)
Jan 25, 2016 1312 1313 1312 1313 18 -10.98(-0.83%)
Jan 22, 2016 1320 1324 1314 1324 22 +3.98(+0.30%)
Jan 21, 2016 1320 1322 1311 1320 52 -3.99(-0.30%)
Jan 20, 2016 1330 1330 1324 1324 28 -45.01(-3.29%)
Jan 19, 2016 1369 1369 1369 1369 15 -0.99(-0.07%)
Jan 15, 2016 1370 1370 1370 0 +29.95(+2.24%)
Jan 14, 2016 1351 1351 1340 1340 18 -10.96(-0.81%)
Jan 13, 2016 1351 1351 1351 1351 2 -19.00(-1.39%)
Jan 12, 2016 1370 1370 1370 1370 1 +20.00(+1.48%)
Jan 11, 2016 1350 1350 1350 1350 20 +0.00(+0.00%)
Jan 08, 2016 1390 1390 1321 1350 64 -40.00(-2.88%)
Jan 07, 2016 1402 1402 1390 1390 17 -20.00(-1.42%)
Jan 06, 2016 1403 1410 1403 1410 356 +6.98(+0.50%)
Jan 05, 2016 1403 1403 1403 1403 50 +0.02(+0.00%)
Jan 04, 2016 1403 1410 1403 1403 38 +0.00(+0.00%)
Dec 31, 2015 1403 1403 1403 0 +0.00(+0.00%)
Dec 30, 2015 1415 1415 1403 1403 82 -8.00(-0.57%)
Dec 28, 2015 1411 1411 1411 0 -19.00(-1.33%)
Dec 23, 2015 1430 1430 1430 0 +23.00(+1.63%)
Dec 22, 2015 1420 1450 1407 1407 136 +1.00(+0.07%)
Dec 21, 2015 1406 1406 1406 1406 48 -16.00(-1.13%)
Dec 18, 2015 1415 1422 1402 1422 117 +7.00(+0.49%)
Dec 17, 2015 1466 1466 1405 1415 278 -55.00(-3.74%)
Dec 15, 2015 1470 1470 1470 0 +0.00(+0.00%)
Dec 14, 2015 1468 1490 1468 1470 112 -19.99(-1.34%)
Dec 11, 2015 1490 1490 1490 1490 4 +4.99(+0.34%)
Dec 10, 2015 1485 1485 1470 1485 462 +15.00(+1.02%)
Dec 09, 2015 1470 1470 1470 1470 1 +0.00(+0.00%)
Dec 08, 2015 1470 1470 1470 1470 56 +0.00(+0.00%)
Dec 07, 2015 1475 1475 1470 1470 12 -30.00(-2.00%)
Dec 04, 2015 1500 1500 1500 1500 55 +0.00(+0.00%)
Dec 03, 2015 1500 1500 1470 1500 60 +10.00(+0.67%)
Dec 02, 2015 1490 1490 1490 1490 3 +20.00(+1.36%)
Nov 30, 2015 1470 1470 1470 0 -80.00(-5.16%)
Nov 27, 2015 1478 1550 1478 1550 41 +75.00(+5.08%)
Nov 24, 2015 1475 1475 1475 0 +4.00(+0.27%)
Nov 23, 2015 1471 1471 10 +1.00(+0.07%)
Nov 19, 2015 1470 1470 1470 0 +5.00(+0.34%)
Nov 18, 2015 1495 1495 1465 1465 13 -27.00(-1.81%)
Nov 17, 2015 1492 1492 1492 1492 1 -3.00(-0.20%)
Nov 16, 2015 1492 1495 1492 1495 20 +20.00(+1.36%)
Nov 12, 2015 1475 1475 1475 0 -17.00(-1.14%)
Nov 11, 2015 1492 1492 1492 1492 2 +27.00(+1.84%)
Nov 10, 2015 1465 1465 1465 1465 10 -27.00(-1.81%)
Nov 06, 2015 1492 1492 1492 0 +17.00(+1.15%)
Nov 05, 2015 1465 1475 1465 1475 11 +10.00(+0.68%)
Nov 03, 2015 1465 1465 1465 0 +5.00(+0.34%)
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.