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

First National Bank Alaska (OP: FBAK )

199.25 -0.73 (-0.37%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 30, 2014 1728 1745 1712 1745 18 +10.00(+0.58%)
May 29, 2014 1735 1735 1730 1735 9 -20.00(-1.14%)
May 28, 2014 1745 1755 1745 1755 2 +10.00(+0.57%)
May 27, 2014 1745 1745 1745 1745 1 +0.00(+0.00%)
May 23, 2014 1745 1745 1745 0 +6.00(+0.35%)
May 22, 2014 1753 1753 1737 1739 47 +4.00(+0.23%)
May 21, 2014 1755 1755 1735 1735 38 -2.00(-0.12%)
May 20, 2014 1736 1737 1736 1737 7 -3.00(-0.17%)
May 19, 2014 1740 1740 1740 1740 18 +4.00(+0.23%)
May 16, 2014 1750 1755 1736 1736 54 -14.00(-0.80%)
May 15, 2014 1750 1750 1750 1750 7 +14.00(+0.81%)
May 13, 2014 1736 1736 1736 0 -14.00(-0.80%)
May 09, 2014 1750 1750 1750 0 +7.00(+0.40%)
May 08, 2014 1745 1745 1743 1743 8 -22.00(-1.25%)
May 07, 2014 1743 1765 1743 1765 49 +21.25(+1.22%)
May 06, 2014 1744 1744 1744 1744 2 -21.24(-1.20%)
May 05, 2014 1745 1765 1745 1765 14 +19.99(+1.15%)
May 02, 2014 1745 1745 1745 1745 2 +0.00(+0.00%)
Apr 30, 2014 1745 1745 1745 1745 0 +0.00(+0.00%)
Apr 29, 2014 1745 1745 1745 1745 2 +0.00(+0.00%)
Apr 28, 2014 1745 1745 1745 1745 15 +0.00(+0.00%)
Apr 25, 2014 1745 1745 1745 1745 23 +0.00(+0.00%)
Apr 24, 2014 1745 1745 1745 1745 21 -20.00(-1.13%)
Apr 22, 2014 1765 1765 1765 0 +29.00(+1.67%)
Apr 21, 2014 1736 1736 1736 1736 2 +1.00(+0.06%)
Apr 16, 2014 1735 1735 1735 0 -5.00(-0.29%)
Apr 15, 2014 1738 1740 1738 1740 18 -1.00(-0.06%)
Apr 14, 2014 1750 1750 1741 1741 32 -9.00(-0.51%)
Apr 11, 2014 1750 1750 1750 1750 0 -14.00(-0.79%)
Apr 10, 2014 1764 1764 1764 1764 17 +24.00(+1.38%)
Apr 08, 2014 1740 1740 1740 0 +0.00(+0.00%)
Apr 07, 2014 1740 1740 1740 1740 16 +5.00(+0.29%)
Apr 04, 2014 1736 1736 1735 1735 0 -1.00(-0.06%)
Apr 03, 2014 1750 1750 1736 1736 17 -14.00(-0.80%)
Apr 02, 2014 1750 1750 1750 1750 1 -10.00(-0.57%)
Apr 01, 2014 1735 1760 1735 1760 10 +0.00(+0.00%)
Mar 31, 2014 1735 1760 1735 1760 9 +25.00(+1.44%)
Mar 28, 2014 1745 1745 1735 1735 0 -10.00(-0.57%)
Mar 27, 2014 1745 1745 1745 1745 8 -1.00(-0.06%)
Mar 25, 2014 1746 1746 1746 1746 0 -2.00(-0.11%)
Mar 24, 2014 1748 1748 1748 1748 2 +3.00(+0.17%)
Mar 21, 2014 1745 1745 1745 1745 7 +3.00(+0.17%)
Mar 20, 2014 1742 1742 1742 1742 16 +5.00(+0.29%)
Mar 19, 2014 1737 1737 1737 1737 2 +0.00(+0.00%)
Mar 18, 2014 1742 1745 1737 1737 81 -2.00(-0.12%)
Mar 17, 2014 1760 1760 1739 1739 134 -2.00(-0.11%)
Mar 14, 2014 1741 1741 1741 1741 0 +0.00(+0.00%)
Mar 13, 2014 1741 1741 1741 1741 15 -4.00(-0.23%)
Mar 12, 2014 1745 1745 1745 1745 44 +0.00(+0.00%)
Mar 11, 2014 1745 1745 1745 1745 2 -10.00(-0.57%)
Mar 10, 2014 1755 1755 1755 1755 43 +14.00(+0.80%)
Mar 05, 2014 1741 1741 1741 0 -12.00(-0.68%)
Mar 04, 2014 1754 1754 1753 1753 11 -2.00(-0.11%)
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.