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

First National Bank Alaska (OP: FBAK )

197.85 -0.11 (-0.06%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 11, 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 (%)
Mar 28, 2018 2150 2150 2150 0 +100.00(+4.88%)
Mar 27, 2018 2125 2125 2050 2050 15 -100.00(-4.65%)
Mar 26, 2018 2150 2150 2150 2150 1 -25.00(-1.15%)
Mar 23, 2018 2225 2225 2125 2175 42 -100.00(-4.40%)
Mar 22, 2018 2275 2275 2275 2275 2 +50.00(+2.25%)
Mar 21, 2018 2225 2225 2225 2225 2 +5.00(+0.23%)
Mar 20, 2018 2250 2250 2220 2220 29 -35.00(-1.55%)
Mar 19, 2018 2255 2255 2255 2255 1 +55.00(+2.50%)
Mar 16, 2018 2270 2270 2200 2200 27 -50.00(-2.22%)
Mar 15, 2018 2275 2275 2250 2250 4 -20.00(-0.88%)
Mar 14, 2018 2270 2270 2270 2270 2 +20.00(+0.89%)
Mar 13, 2018 2250 2250 2250 2250 1 +0.00(+0.00%)
Mar 12, 2018 2250 2250 2250 2250 6 +0.00(+0.00%)
Mar 09, 2018 2250 2250 2250 2250 8 +0.01(+0.00%)
Mar 08, 2018 2250 2250 2210 2250 19 -15.01(-0.66%)
Mar 06, 2018 2265 2265 2265 0 +0.00(+0.00%)
Feb 28, 2018 2265 2265 2265 0 -9.99(-0.44%)
Feb 23, 2018 2275 2275 2275 0 +169.99(+8.08%)
Feb 22, 2018 2275 2275 2105 2105 4 -170.00(-7.47%)
Feb 21, 2018 2295 2339 2275 2275 6 -20.00(-0.87%)
Feb 16, 2018 2295 2295 2295 0 +245.00(+11.95%)
Feb 15, 2018 2050 2050 2050 2050 2 -35.00(-1.68%)
Feb 14, 2018 2067 2085 2067 2085 2 +35.01(+1.71%)
Feb 13, 2018 2055 2055 2025 2050 16 +49.99(+2.50%)
Feb 12, 2018 2205 2205 1865 2000 140 -274.99(-12.09%)
Feb 09, 2018 2210 2275 1905 2275 100 -25.00(-1.09%)
Feb 06, 2018 2300 2300 2300 0 +0.00(+0.00%)
Feb 05, 2018 2300 2300 2300 2300 5 +89.99(+4.07%)
Feb 02, 2018 2210 2210 2210 2210 21 -40.00(-1.78%)
Feb 01, 2018 2200 2260 2200 2250 42 -69.98(-3.02%)
Jan 31, 2018 2320 2320 2320 2320 2 +319.98(+16.00%)
Jan 30, 2018 2300 2320 2000 2000 15 -300.00(-13.04%)
Jan 29, 2018 2300 2300 2300 2300 5 +0.00(+0.00%)
Jan 26, 2018 2300 2300 2240 2300 12 +0.00(+0.00%)
Jan 25, 2018 2300 2300 2300 2300 2 +60.00(+2.68%)
Jan 24, 2018 2300 2300 2240 2240 7 -110.00(-4.68%)
Jan 23, 2018 2249 2350 2249 2350 36 +105.00(+4.68%)
Jan 22, 2018 2250 2350 2230 2245 58 -130.00(-5.47%)
Jan 19, 2018 2400 2400 2375 2375 4 +75.00(+3.26%)
Jan 18, 2018 2305 2350 2300 2300 87 -50.00(-2.13%)
Jan 17, 2018 2324 2350 2275 2350 63 +75.00(+3.30%)
Jan 16, 2018 2275 2275 2275 2275 4 +55.00(+2.48%)
Jan 12, 2018 2220 2220 2220 0 +30.00(+1.37%)
Jan 11, 2018 2100 2190 2088 2190 29 +90.00(+4.29%)
Jan 10, 2018 2000 2100 2000 2100 18 +0.00(+0.00%)
Jan 09, 2018 2100 2100 2100 2100 4 +0.00(+0.00%)
Jan 05, 2018 2100 2100 2100 0 +215.00(+11.41%)
Jan 04, 2018 2100 2150 1855 1885 21 -240.00(-11.29%)
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.