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 (%)
Sep 30, 2016 1700 1700 1700 1700 3 +99.00(+6.18%)
Sep 29, 2016 1601 1601 1601 1601 0 +0.00(+0.00%)
Sep 28, 2016 1601 1601 1601 1601 3 +1.00(+0.06%)
Sep 27, 2016 1600 1600 1600 1600 1 -100.00(-5.88%)
Sep 23, 2016 1700 1700 1700 0 +5.00(+0.29%)
Sep 22, 2016 1675 1695 1675 1695 29 +25.00(+1.50%)
Sep 21, 2016 1670 1675 1670 1670 7 +0.00(+0.00%)
Sep 20, 2016 1670 1670 1670 1670 4 +0.00(+0.00%)
Sep 16, 2016 1670 1670 1670 0 +0.00(+0.00%)
Sep 15, 2016 1675 1700 1670 1670 5 -4.99(-0.30%)
Sep 14, 2016 1700 1700 1675 1675 3 +74.99(+4.69%)
Sep 12, 2016 1600 1600 1600 0 +0.00(+0.00%)
Sep 08, 2016 1600 1600 1600 0 +0.00(+0.00%)
Sep 07, 2016 1600 1600 1600 1600 13 +0.00(+0.00%)
Sep 06, 2016 1600 1600 1600 1600 3 +0.00(+0.00%)
Sep 01, 2016 1600 1600 1600 0 +0.00(+0.00%)
Aug 31, 2016 1600 1600 1600 1600 15 +0.00(+0.00%)
Aug 30, 2016 1600 1600 1600 1600 5 +0.00(+0.00%)
Aug 29, 2016 1611 1688 1600 1600 15 -10.00(-0.62%)
Aug 26, 2016 1610 1610 1600 1610 42 +10.00(+0.62%)
Aug 25, 2016 1610 1610 1600 1600 73 -9.00(-0.56%)
Aug 24, 2016 1610 1610 1609 1609 13 +14.00(+0.88%)
Aug 23, 2016 1650 1650 1595 1595 9 -5.00(-0.31%)
Aug 18, 2016 1600 1600 1600 0 +10.00(+0.63%)
Aug 17, 2016 1590 1590 1590 1590 2 -10.00(-0.62%)
Aug 16, 2016 1597 1600 1593 1600 137 +5.00(+0.31%)
Aug 12, 2016 1595 1595 1595 0 -5.00(-0.31%)
Aug 10, 2016 1600 1600 1600 0 -100.00(-5.88%)
Aug 05, 2016 1700 1700 1700 0 +100.00(+6.25%)
Aug 03, 2016 1600 1600 1600 0 +48.00(+3.09%)
Aug 02, 2016 1620 1620 1552 1552 11 -48.00(-3.00%)
Jul 29, 2016 1600 1600 1600 0 +50.00(+3.23%)
Jul 27, 2016 1550 1550 1550 0 +0.00(+0.00%)
Jul 26, 2016 1549 1550 1549 1550 41 +25.00(+1.64%)
Jul 25, 2016 1525 1525 1525 1525 3 +0.00(+0.00%)
Jul 21, 2016 1525 1525 1525 0 +0.00(+0.00%)
Jul 20, 2016 1525 1525 1525 1525 19 +0.00(+0.00%)
Jul 19, 2016 1525 1525 1525 1525 28 +0.00(+0.00%)
Jul 18, 2016 1525 1525 1525 1525 95 +0.00(+0.00%)
Jul 15, 2016 1525 1525 1525 1525 60 +20.00(+1.33%)
Jul 14, 2016 1505 1505 1505 1505 28 +4.00(+0.27%)
Jul 13, 2016 1550 1550 1501 1501 10 +1.00(+0.07%)
Jul 12, 2016 1545 1550 1500 1500 19 -10.00(-0.66%)
Jul 11, 2016 1510 1510 1500 1510 165 +10.00(+0.67%)
Jul 08, 2016 1500 1500 1500 1500 5 +15.00(+1.01%)
Jul 07, 2016 1500 1540 1485 1485 25 -50.00(-3.26%)
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.