First National Bank Alaska (FBAK)
OTCMKTS
· Delayed Price · Currency is USD
279.24
+6.74 (2.47%)
Aug 14, 2025, 3:33 PM EDT
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 272.50 | 280.00 | 265.00 | 279.24 | - | 2.47% | 828 |
| Aug 13, 2025 | 266.40 | 272.50 | 266.40 | 272.50 | 272.50 | 2.16% | 117 |
| Aug 12, 2025 | 268.50 | 273.51 | 260.01 | 266.75 | 266.75 | 3.67% | 1,912 |
| Aug 11, 2025 | 265.00 | 265.00 | 257.02 | 257.31 | 257.31 | -2.81% | 559 |
| Aug 8, 2025 | 262.00 | 265.00 | 260.00 | 264.75 | 264.75 | 1.83% | 220 |
| Aug 7, 2025 | 262.61 | 262.61 | 257.04 | 260.00 | 260.00 | 0.78% | 254 |
| Aug 6, 2025 | 261.96 | 265.00 | 258.00 | 258.00 | 258.00 | -0.20% | 730 |
| Aug 5, 2025 | 257.01 | 258.51 | 257.01 | 258.51 | 258.51 | -0.19% | 50 |
| Aug 4, 2025 | 257.01 | 261.75 | 257.01 | 259.00 | 259.00 | -2.26% | 94 |
| Aug 1, 2025 | 258.00 | 265.00 | 257.01 | 265.00 | 265.00 | 0.76% | 158 |
| Jul 31, 2025 | 261.00 | 264.99 | 261.00 | 263.00 | 263.00 | 1.15% | 993 |
| Jul 30, 2025 | 257.05 | 260.00 | 256.50 | 260.00 | 260.00 | - | 234 |
| Jul 29, 2025 | 260.00 | 260.00 | 257.75 | 260.00 | 260.00 | 0.29% | 72 |
| Jul 28, 2025 | 260.00 | 260.00 | 257.00 | 259.25 | 259.25 | -0.29% | 32 |
| Jul 25, 2025 | 260.00 | 265.00 | 255.60 | 260.00 | 260.00 | -1.89% | 120 |
| Jul 24, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3.92% | 27 |
| Jul 23, 2025 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | -3.77% | 1,461 |
| Jul 22, 2025 | 265.00 | 265.00 | 259.00 | 265.00 | 265.00 | - | 85 |
| Jul 21, 2025 | 252.55 | 264.99 | 252.55 | 264.99 | 264.99 | 0.09% | 244 |
| Jul 18, 2025 | 264.00 | 264.99 | 250.00 | 264.75 | 264.75 | 0.28% | 230 |
| Jul 17, 2025 | 263.75 | 264.90 | 261.00 | 264.00 | 264.00 | -0.38% | 488 |
| Jul 16, 2025 | 264.55 | 265.00 | 263.50 | 265.00 | 265.00 | - | 20 |
| Jul 15, 2025 | 264.00 | 265.00 | 263.85 | 265.00 | 265.00 | 0.44% | 381 |
| Jul 14, 2025 | 263.50 | 263.85 | 263.34 | 263.85 | 263.85 | -0.02% | 160 |
| Jul 11, 2025 | 257.00 | 263.90 | 251.00 | 263.90 | 263.90 | -0.04% | 100 |
| Jul 10, 2025 | 264.00 | 264.00 | 260.25 | 264.00 | 264.00 | - | 28 |
| Jul 9, 2025 | 260.99 | 264.00 | 251.00 | 264.00 | 264.00 | 1.25% | 1,877 |
| Jul 8, 2025 | 259.50 | 260.99 | 258.50 | 260.74 | 260.74 | 0.72% | 347 |
| Jul 7, 2025 | 259.88 | 263.00 | 258.00 | 258.88 | 258.88 | -1.57% | 72 |
| Jul 3, 2025 | 252.01 | 263.00 | 252.01 | 263.00 | 263.00 | 1.94% | 42 |
| Jul 2, 2025 | 260.80 | 260.80 | 258.00 | 258.00 | 258.00 | -0.96% | 164 |
| Jul 1, 2025 | 259.01 | 260.76 | 259.01 | 260.51 | 260.51 | 1.07% | 256 |
| Jun 30, 2025 | 259.90 | 260.00 | 257.75 | 257.75 | 257.75 | -0.48% | 207 |
| Jun 27, 2025 | 259.74 | 259.90 | 252.01 | 259.00 | 259.00 | -0.30% | 187 |
| Jun 26, 2025 | 259.69 | 259.77 | 259.66 | 259.77 | 259.77 | 0.10% | 39 |
| Jun 25, 2025 | 260.00 | 260.00 | 259.50 | 259.50 | 259.50 | -0.48% | 51 |
| Jun 24, 2025 | 254.25 | 260.75 | 254.00 | 260.75 | 260.75 | 3.47% | 64 |
| Jun 23, 2025 | 260.75 | 260.75 | 251.25 | 252.00 | 252.00 | -3.23% | 122 |
| Jun 20, 2025 | 260.35 | 260.40 | 260.25 | 260.40 | 260.40 | 0.02% | 121 |
| Jun 18, 2025 | 260.35 | 260.35 | 260.00 | 260.35 | 260.35 | -0.01% | 57 |
| Jun 17, 2025 | 260.75 | 260.75 | 259.00 | 260.37 | 260.37 | -0.12% | 223 |
| Jun 16, 2025 | 262.99 | 262.99 | 260.69 | 260.69 | 260.69 | -0.50% | 115 |
| Jun 13, 2025 | 263.00 | 263.00 | 242.00 | 262.00 | 262.00 | -0.38% | 766 |
| Jun 12, 2025 | 250.02 | 263.00 | 250.00 | 263.00 | 263.00 | 5.20% | 249 |
| Jun 11, 2025 | 253.70 | 255.00 | 245.17 | 250.01 | 250.01 | - | 260 |
| Jun 10, 2025 | 262.77 | 263.09 | 250.00 | 250.01 | 250.01 | -4.76% | 214 |
| Jun 9, 2025 | 262.88 | 262.88 | 262.51 | 262.51 | 262.51 | -0.14% | 3 |
| Jun 6, 2025 | 261.00 | 262.88 | 253.00 | 262.88 | 262.88 | 1.11% | 166 |
| Jun 5, 2025 | 257.60 | 263.00 | 257.60 | 260.00 | 260.00 | 4.00% | 132 |
| Jun 4, 2025 | 259.99 | 260.00 | 245.10 | 250.00 | 250.00 | - | 418 |