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 (%)
May 31, 2018 2175 2175 2175 2175 1 -35.99(-1.63%)
May 30, 2018 2211 2211 2211 2211 2 +23.00(+1.05%)
May 24, 2018 2188 2188 2188 0 -112.00(-4.87%)
May 23, 2018 2200 2300 2150 2300 11 -50.01(-2.13%)
May 22, 2018 2295 2350 2295 2350 6 +55.00(+2.40%)
May 21, 2018 2295 2295 2295 2295 1 -5.00(-0.22%)
May 18, 2018 2270 2300 2270 2300 10 +0.00(+0.00%)
May 17, 2018 2270 2300 2075 2300 39 +0.00(+0.00%)
May 16, 2018 2300 2300 2299 2300 11 +0.01(+0.00%)
May 15, 2018 2240 2300 2200 2300 5 -0.01(-0.00%)
May 14, 2018 2300 2300 2300 2300 9 -50.00(-2.13%)
May 11, 2018 2300 2350 2300 2350 52 +51.00(+2.22%)
May 10, 2018 2299 2299 2299 2299 6 +0.00(+0.00%)
May 07, 2018 2299 2299 2299 0 +0.00(+0.00%)
May 04, 2018 2260 2299 2260 2299 5 +59.00(+2.63%)
May 03, 2018 2240 2240 2240 2240 1 -10.00(-0.44%)
May 02, 2018 2250 2250 2250 2250 4 +0.00(+0.00%)
Apr 30, 2018 2250 2250 2250 0 +0.00(+0.00%)
Apr 26, 2018 2250 2250 2250 0 -50.00(-2.17%)
Apr 25, 2018 2225 2300 2125 2300 12 +25.00(+1.10%)
Apr 24, 2018 2150 2275 2150 2275 63 +225.00(+10.98%)
Apr 23, 2018 2075 2075 2050 2050 11 -25.00(-1.20%)
Apr 20, 2018 2075 2075 2075 2075 12 -74.00(-3.44%)
Apr 19, 2018 2149 2149 2149 2149 2 -1.00(-0.05%)
Apr 18, 2018 2150 2150 2150 2150 2 +0.00(+0.00%)
Apr 17, 2018 2125 2150 2125 2150 9 +75.00(+3.61%)
Apr 16, 2018 2075 2075 2075 2075 14 +25.00(+1.22%)
Apr 13, 2018 2125 2150 2050 2050 24 -25.00(-1.20%)
Apr 12, 2018 2075 2150 2075 2075 25 +0.00(+0.00%)
Apr 11, 2018 2065 2075 2050 2075 8 +25.00(+1.22%)
Apr 10, 2018 2006 2150 2006 2050 116 +35.00(+1.74%)
Apr 09, 2018 2050 2050 2005 2015 220 -55.00(-2.66%)
Apr 06, 2018 2080 2100 2070 2070 37 -30.00(-1.43%)
Apr 05, 2018 2100 2100 2100 2100 6 +0.00(+0.00%)
Apr 03, 2018 2100 2100 2100 0 +0.00(+0.00%)
Apr 02, 2018 2150 2150 2100 2100 12 -50.00(-2.33%)
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%)
Jan 02, 2018 2125 2125 2125 0 +60.00(+2.91%)
Dec 29, 2017 2065 2065 2065 0 +64.00(+3.20%)
Dec 28, 2017 2010 2010 2001 2001 17 +0.90(+0.04%)
Dec 27, 2017 2125 2125 2000 2000 4 +0.10(+0.00%)
Dec 26, 2017 2000 2000 2000 2000 16 -407.50(-16.93%)
Dec 22, 2017 2408 2408 2000 2408 26 +557.50(+30.14%)
Dec 21, 2017 1805 1850 1805 1850 14 +45.00(+2.49%)
Dec 20, 2017 1818 1818 1805 1805 8 -25.00(-1.37%)
Dec 19, 2017 1805 1830 1805 1830 4 +25.00(+1.39%)
Dec 18, 2017 1805 1805 1805 1805 1 +5.00(+0.28%)
Dec 15, 2017 1800 1800 1785 1800 75 +40.00(+2.27%)
Dec 14, 2017 1800 1800 1760 1760 17 -15.00(-0.85%)
Dec 13, 2017 1755 1775 1755 1775 11 +0.00(+0.00%)
Dec 12, 2017 1755 1775 1755 1775 22 -30.00(-1.66%)
Dec 11, 2017 1805 1805 1805 1805 11 +54.99(+3.14%)
Dec 08, 2017 1750 1750 1750 1750 1 -34.99(-1.96%)
Dec 06, 2017 1785 1785 1785 0 -15.00(-0.83%)
Dec 05, 2017 1770 1800 1770 1800 5 +0.00(+0.00%)
Dec 04, 2017 1800 1800 1800 1800 3 +10.00(+0.56%)
Dec 01, 2017 1790 1770 1790 181 +20.00(+1.13%)
Nov 30, 2017 1770 1770 1770 1770 2 -10.00(-0.56%)
Nov 29, 2017 1759 1780 1759 1780 14 +30.00(+1.71%)
Nov 28, 2017 1759 1759 1750 1750 5 -5.00(-0.28%)
Nov 27, 2017 1765 1765 1755 1755 15 -5.00(-0.28%)
Nov 22, 2017 1760 1760 1760 0 +10.00(+0.57%)
Nov 21, 2017 1725 1750 1725 1750 9 +15.00(+0.86%)
Nov 20, 2017 1700 1735 1700 1735 35 -15.00(-0.86%)
Nov 17, 2017 1750 1750 1750 1750 2 +50.00(+2.94%)
Nov 16, 2017 1690 1700 1690 1700 8 -50.00(-2.86%)
Nov 15, 2017 1750 1750 1750 1750 17 +0.00(+0.00%)
Nov 13, 2017 1750 1750 1750 0 +50.00(+2.94%)
Nov 10, 2017 1698 1710 1698 1700 49 +4.00(+0.24%)
Nov 08, 2017 1696 1696 1696 0 -4.00(-0.24%)
Nov 07, 2017 1680 1719 1680 1700 7 +0.01(+0.00%)
Nov 06, 2017 1700 1700 1680 1700 27 +9.99(+0.59%)
Nov 03, 2017 1690 1690 1690 1690 28 +20.00(+1.20%)
Nov 02, 2017 1670 1670 1670 1670 1 +0.00(+0.00%)
Nov 01, 2017 1700 1700 1670 1670 27 -10.00(-0.60%)
Oct 31, 2017 1700 1725 1680 1680 4 -20.00(-1.18%)
Oct 30, 2017 1700 1700 1700 1700 1 +0.00(+0.00%)
Oct 26, 2017 1700 1700 1700 0 +0.00(+0.00%)
Oct 25, 2017 1700 1700 1700 1700 13 +29.96(+1.79%)
Oct 24, 2017 1734 1734 1670 1670 6 +0.00(+0.00%)
Oct 23, 2017 1700 1700 1670 1670 39 -63.96(-3.69%)
Oct 20, 2017 1700 1734 1690 1734 102 -16.00(-0.91%)
Oct 19, 2017 1666 1750 1666 1750 30 +84.00(+5.04%)
Oct 18, 2017 1666 1666 1666 1666 56 -4.00(-0.24%)
Oct 17, 2017 1670 1670 1670 1670 1 +0.00(+0.00%)
Oct 16, 2017 1670 1670 1666 1670 14 +0.00(+0.00%)
Oct 13, 2017 1666 1670 1666 1670 402 +4.00(+0.24%)
Oct 12, 2017 1666 1666 1666 1666 15 +2.00(+0.12%)
Oct 11, 2017 1665 1665 1664 1664 15 -2.00(-0.12%)
Oct 10, 2017 1666 1666 1666 1666 4 -5.00(-0.30%)
Oct 09, 2017 1705 1705 1670 1671 11 -38.50(-2.25%)
Oct 06, 2017 1652 1710 1652 1710 3 +59.50(+3.61%)
Oct 05, 2017 1680 1700 1645 1650 361 -16.00(-0.96%)
Oct 03, 2017 1666 1666 1666 0 -43.50(-2.54%)
Sep 29, 2017 1710 1710 1710 0 +29.50(+1.76%)
Sep 27, 2017 1680 1680 1680 0 -16.00(-0.94%)
Sep 26, 2017 1700 1710 1696 1696 28 +6.00(+0.36%)
Sep 22, 2017 1690 1690 1690 0 +0.00(+0.00%)
Sep 21, 2017 1700 1710 1651 1690 462 -59.99(-3.43%)
Sep 19, 2017 1750 1750 1750 0 -5.01(-0.29%)
Sep 15, 2017 1755 1755 1755 0 +60.00(+3.54%)
Sep 14, 2017 1750 1750 1695 1695 7 +0.00(+0.00%)
Sep 12, 2017 1695 1695 1695 0 -55.00(-3.14%)
Sep 11, 2017 1750 1750 1750 1750 2 +55.00(+3.24%)
Sep 08, 2017 1695 1695 1695 1695 20 -55.00(-3.14%)
Sep 07, 2017 1715 1750 1715 1750 23 +45.00(+2.64%)
Sep 05, 2017 1705 1705 1705 0 -10.00(-0.58%)
Sep 01, 2017 1710 1715 1710 1715 24 +0.00(+0.00%)
Aug 31, 2017 1715 1715 1715 1715 2 +9.00(+0.53%)
Aug 30, 2017 1707 1707 1706 1706 7 -20.00(-1.16%)
Aug 28, 2017 1726 1726 1726 0 +1.00(+0.06%)
Aug 25, 2017 1725 1725 1725 1725 8 -25.00(-1.43%)
Aug 24, 2017 1749 1750 1749 1750 10 +35.00(+2.04%)
Aug 23, 2017 1731 1731 1715 1715 26 -25.00(-1.44%)
Aug 22, 2017 1745 1745 1740 1740 3 -5.00(-0.29%)
Aug 21, 2017 1731 1745 1731 1745 10 +25.00(+1.45%)
Aug 18, 2017 1720 1720 1720 1720 1 +0.00(+0.00%)
Aug 17, 2017 1727 1737 1720 1720 4 -7.00(-0.41%)
Aug 11, 2017 1727 1727 1727 0 -8.00(-0.46%)
Aug 08, 2017 1735 1735 1735 0 +8.00(+0.46%)
Aug 07, 2017 1727 1727 1727 1727 1 +2.00(+0.12%)
Aug 03, 2017 1725 1725 1725 0 +0.00(+0.00%)
Aug 02, 2017 1745 1745 1712 1725 70 -26.99(-1.54%)
Aug 01, 2017 1750 1752 1750 1752 3 +2.99(+0.17%)
Jul 31, 2017 1749 1749 1749 1749 21 -0.99(-0.06%)
Jul 27, 2017 1750 1750 1750 0 +23.99(+1.39%)
Jul 26, 2017 1726 1726 1726 1726 1 +1.00(+0.06%)
Jul 25, 2017 1735 1735 1725 1725 5 +0.00(+0.00%)
Jul 24, 2017 1725 1725 1725 1725 5 -40.00(-2.27%)
Jul 21, 2017 1765 1765 1765 1765 4 +0.00(+0.00%)
Jul 20, 2017 1765 1765 1765 1765 3 +0.00(+0.00%)
Jul 19, 2017 1720 1765 1720 1765 31 +45.00(+2.62%)
Jul 18, 2017 1720 1720 1720 1720 12 +0.00(+0.00%)
Jul 17, 2017 1725 1725 1720 1720 14 +0.00(+0.00%)
Jul 13, 2017 1720 1720 1720 0 -30.00(-1.71%)
Jul 12, 2017 1710 1775 1710 1750 43 -25.00(-1.41%)
Jul 11, 2017 1715 1775 1715 1775 94 +74.00(+4.35%)
Jul 10, 2017 1710 1780 1701 1701 153 -74.00(-4.17%)
Jul 07, 2017 1745 1775 1700 1775 223 +33.00(+1.89%)
Jul 06, 2017 1742 1742 1742 1742 5 -42.00(-2.35%)
Jul 05, 2017 1750 1784 1750 1784 10 +34.00(+1.94%)
Jul 03, 2017 1750 1750 1750 1750 3 +0.00(+0.00%)
Jun 30, 2017 1750 1750 1750 1750 36 +0.00(+0.00%)
Jun 29, 2017 1775 1775 1745 1750 36 -25.00(-1.41%)
Jun 28, 2017 1783 1783 1775 1775 4 +0.00(+0.00%)
Jun 27, 2017 1757 1775 1757 1775 8 +10.00(+0.57%)
Jun 26, 2017 1757 1765 1757 1765 7 +0.00(+0.00%)
Jun 23, 2017 1765 1765 1765 1765 5 +0.10(+0.01%)
Jun 22, 2017 1755 1765 1755 1765 27 +14.90(+0.85%)
Jun 20, 2017 1750 1750 1750 0 +10.00(+0.57%)
Jun 19, 2017 1755 1755 1740 1740 30 -15.00(-0.85%)
Jun 16, 2017 1755 1755 1755 1755 5 -28.00(-1.57%)
Jun 15, 2017 1783 1783 1783 1783 2 -1.00(-0.06%)
Jun 14, 2017 1784 1784 1784 1784 2 +34.00(+1.94%)
Jun 13, 2017 1750 1750 1750 1750 1 +10.00(+0.57%)
Jun 12, 2017 1750 1750 1740 1740 3 -15.00(-0.85%)
Jun 09, 2017 1755 1755 1755 1755 5 +0.00(+0.00%)
Jun 08, 2017 1755 1755 1755 1755 1 -5.00(-0.28%)
Jun 06, 2017 1760 1760 1760 0 -24.00(-1.35%)
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.