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

First National Bank Alaska (OP: FBAK )

194.79 -4.17 (-2.10%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 6, 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 29, 2020 200.15 201.25 190.04 198.00 100 -7.00(-3.41%)
May 28, 2020 204.96 205.00 203.00 205.00 118 +0.09(+0.04%)
May 27, 2020 202.96 205.00 200.00 204.91 251 +1.26(+0.62%)
May 26, 2020 189.01 205.00 187.79 203.65 440 +14.94(+7.92%)
May 22, 2020 188.96 188.96 187.50 188.71 100 +1.71(+0.91%)
May 21, 2020 187.96 188.20 187.00 187.00 167 -0.80(-0.43%)
May 20, 2020 186.04 187.96 186.00 187.80 220 +1.80(+0.97%)
May 19, 2020 187.00 187.00 186.00 186.00 58 -1.96(-1.04%)
May 18, 2020 194.95 194.95 185.00 187.96 201 -5.04(-2.61%)
May 15, 2020 194.00 196.00 192.04 193.00 200 +4.25(+2.25%)
May 14, 2020 189.16 189.16 188.75 188.75 6 -1.01(-0.53%)
May 13, 2020 197.49 198.45 189.76 189.76 128 +9.75(+5.42%)
May 12, 2020 195.00 197.45 180.01 180.01 123 -14.99(-7.69%)
May 11, 2020 195.00 195.00 192.00 195.00 26 +5.00(+2.63%)
May 08, 2020 187.96 190.00 187.75 190.00 100 +3.00(+1.60%)
May 07, 2020 184.00 187.00 184.00 187.00 110 +4.50(+2.47%)
May 06, 2020 182.46 182.54 182.46 182.50 202 -1.50(-0.82%)
May 05, 2020 185.00 187.00 178.00 184.00 141 +0.00(+0.00%)
May 04, 2020 185.00 185.00 180.00 184.00 95 -1.00(-0.54%)
May 01, 2020 189.92 189.92 185.00 185.00 100 -3.96(-2.10%)
Apr 30, 2020 187.00 195.00 185.00 188.96 359 +1.96(+1.05%)
Apr 29, 2020 189.96 190.00 180.00 187.00 21 +9.03(+5.07%)
Apr 28, 2020 182.35 191.00 177.50 177.97 1,197 -16.95(-8.70%)
Apr 27, 2020 189.00 194.96 187.50 194.92 221 -2.98(-1.51%)
Apr 24, 2020 195.00 197.90 180.00 197.90 600 +2.90(+1.49%)
Apr 23, 2020 195.00 195.00 195.00 195.00 1 +10.00(+5.41%)
Apr 22, 2020 194.96 194.96 184.50 185.00 238 -1.25(-0.67%)
Apr 21, 2020 195.00 197.00 186.25 186.25 89 -8.75(-4.49%)
Apr 20, 2020 205.00 206.00 187.60 195.00 1,256 +8.00(+4.28%)
Apr 17, 2020 192.96 195.23 187.00 187.00 300 -6.00(-3.11%)
Apr 16, 2020 193.00 193.00 193.00 193.00 41 +0.04(+0.02%)
Apr 15, 2020 197.00 197.00 182.07 192.96 650 -2.04(-1.05%)
Apr 14, 2020 199.50 200.00 184.51 195.00 478 -4.50(-2.26%)
Apr 13, 2020 198.00 199.50 181.01 199.50 900 +1.50(+0.76%)
Apr 09, 2020 199.50 199.50 197.00 198.00 100 -2.00(-1.00%)
Apr 08, 2020 200.00 204.25 200.00 200.00 180 +3.90(+1.99%)
Apr 07, 2020 205.00 205.00 196.10 196.10 142 -8.90(-4.34%)
Apr 06, 2020 204.00 205.00 202.00 205.00 176 +2.00(+0.99%)
Apr 03, 2020 203.00 203.00 203.00 203.00 100 -1.96(-0.96%)
Apr 02, 2020 205.00 205.00 204.96 204.96 27 +8.96(+4.57%)
Apr 01, 2020 202.00 205.00 194.50 196.00 273 -6.00(-2.97%)
Mar 31, 2020 205.00 205.00 202.00 202.00 45 -8.00(-3.81%)
Mar 30, 2020 215.00 215.00 205.00 210.00 147 +0.00(+0.00%)
Mar 27, 2020 210.00 214.96 210.00 210.00 100 -5.00(-2.33%)
Mar 26, 2020 210.00 215.00 210.00 215.00 89 +5.00(+2.38%)
Mar 25, 2020 194.50 224.00 194.50 210.00 393 +6.50(+3.19%)
Mar 24, 2020 218.00 220.00 200.00 203.50 3,426 +78.50(+62.80%)
Mar 23, 2020 214.00 218.00 125.00 125.00 1,869 -89.00(-41.59%)
Mar 20, 2020 210.00 214.00 201.00 214.00 100 +4.00(+1.90%)
Mar 19, 2020 210.00 210.00 209.96 210.00 32 +10.00(+5.00%)
Mar 18, 2020 224.00 224.00 187.20 200.00 267 -26.00(-11.50%)
Mar 17, 2020 227.00 227.00 225.00 226.00 200 -0.50(-0.22%)
Mar 16, 2020 232.00 232.00 205.10 226.50 267 -3.50(-1.52%)
Mar 13, 2020 231.25 231.96 191.25 230.00 200 -1.04(-0.45%)
Mar 12, 2020 232.00 232.00 227.50 231.04 141 -2.96(-1.26%)
Mar 11, 2020 231.00 234.00 230.00 234.00 110 -1.00(-0.43%)
Mar 10, 2020 234.00 235.00 226.00 235.00 100 +0.00(+0.00%)
Mar 09, 2020 235.10 235.10 235.00 235.00 60 -1.05(-0.44%)
Mar 06, 2020 238.00 238.00 235.80 236.05 400 -0.95(-0.40%)
Mar 05, 2020 240.00 240.00 235.80 237.00 210 -3.00(-1.25%)
Mar 04, 2020 238.00 240.00 238.00 240.00 12 +3.00(+1.27%)
Mar 03, 2020 238.00 240.00 236.80 237.00 425 -3.00(-1.25%)
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.