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

First National Bank Alaska (OP: FBAK )

199.98 +0.73 (+0.37%)
Streaming Delayed Price Updated: 11:03 AM 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 29, 2015 1551 1569 1541 1541 69 -10.25(-0.66%)
May 28, 2015 1551 1551 1551 1551 1 -13.95(-0.89%)
May 26, 2015 1565 1565 1565 0 +10.00(+0.64%)
May 19, 2015 1555 1555 1555 0 +3.95(+0.25%)
May 14, 2015 1551 1551 1551 0 -3.95(-0.25%)
May 13, 2015 1555 1560 1555 1555 26 -14.00(-0.89%)
May 12, 2015 1569 1569 1569 1569 4 +17.95(+1.16%)
May 08, 2015 1551 1551 1551 0 +0.05(+0.00%)
May 07, 2015 1563 1563 1551 1551 5 -18.00(-1.15%)
May 06, 2015 1569 1569 1569 1569 2 +0.00(+0.00%)
May 05, 2015 1569 1569 1569 1569 1 -16.00(-1.01%)
May 01, 2015 1585 1585 1585 0 +10.00(+0.63%)
Apr 30, 2015 1575 1575 1575 1575 2 +0.00(+0.00%)
Apr 28, 2015 1575 1575 1575 0 +24.90(+1.61%)
Apr 27, 2015 1550 1550 1550 1550 5 -9.90(-0.63%)
Apr 24, 2015 1570 1575 1550 1560 21 -10.00(-0.64%)
Apr 23, 2015 1570 1570 1570 1570 23 +10.00(+0.64%)
Apr 22, 2015 1570 1570 1560 1560 30 -5.00(-0.32%)
Apr 21, 2015 1550 1565 1550 1565 27 +14.00(+0.90%)
Apr 20, 2015 1560 1560 1551 1551 26 +0.00(+0.00%)
Apr 17, 2015 1552 1552 1551 1551 5 -9.00(-0.58%)
Apr 16, 2015 1575 1575 1555 1560 30 -25.00(-1.58%)
Apr 15, 2015 1585 1585 1585 1585 16 +0.00(+0.00%)
Apr 14, 2015 1584 1585 1584 1585 6 +20.00(+1.28%)
Apr 13, 2015 1551 1585 1551 1565 50 +10.00(+0.64%)
Apr 10, 2015 1555 1555 1555 1555 45 -5.00(-0.32%)
Apr 07, 2015 1560 1560 1560 0 -5.00(-0.32%)
Apr 06, 2015 1550 1565 1550 1565 2 +14.00(+0.90%)
Apr 02, 2015 1551 1551 1551 0 +1.00(+0.06%)
Apr 01, 2015 1560 1575 1550 1550 11 -25.00(-1.59%)
Mar 31, 2015 1566 1575 1555 1575 9 -10.00(-0.63%)
Mar 26, 2015 1585 1585 1585 0 +19.75(+1.26%)
Mar 25, 2015 1555 1565 1555 1565 4 +15.25(+0.98%)
Mar 19, 2015 1550 1550 1550 0 +0.00(+0.00%)
Mar 18, 2015 1575 1575 1550 1550 56 -15.00(-0.96%)
Mar 17, 2015 1558 1570 1558 1565 11 +6.00(+0.38%)
Mar 16, 2015 1559 1560 1559 1559 23 -11.00(-0.70%)
Mar 13, 2015 1570 1570 1570 1570 2 +10.00(+0.64%)
Mar 12, 2015 1560 1560 1560 1560 4 -1.00(-0.06%)
Mar 11, 2015 1568 1568 1561 1561 6 -4.00(-0.26%)
Mar 10, 2015 1565 1565 1565 1565 1 +0.00(+0.00%)
Mar 09, 2015 1565 1565 1565 1565 28 +0.00(+0.00%)
Mar 06, 2015 1565 1565 1565 1565 3 +50.00(+3.30%)
Mar 05, 2015 1560 1560 1515 1515 50 -54.96(-3.50%)
Mar 04, 2015 1570 1570 1570 1570 4 -0.04(-0.00%)
Mar 03, 2015 1570 1570 1570 59 +0.00(+0.00%)
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.