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 (%)
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.