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

First National Bank Alaska (OP: FBAK )

199.94 +0.69 (+0.35%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
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%)
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.