First National Bank Alaska (FBAK)
OTCMKTS
· Delayed Price · Currency is USD
291.00
+2.00 (0.69%)
At close: Dec 5, 2025
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 287.75 | 290.00 | 287.50 | 289.00 | 289.00 | -1.87% | 33 |
| Dec 3, 2025 | 295.00 | 295.75 | 281.03 | 294.50 | 294.50 | -0.17% | 17 |
| Dec 2, 2025 | 291.01 | 294.99 | 281.01 | 294.99 | 294.99 | -1.65% | 176 |
| Dec 1, 2025 | 299.95 | 299.95 | 286.00 | 299.95 | 299.95 | -2.53% | 305 |
| Nov 28, 2025 | 286.00 | 307.74 | 280.50 | 307.74 | 299.74 | 7.60% | 638 |
| Nov 26, 2025 | 286.00 | 290.99 | 280.00 | 286.00 | 278.57 | 0.35% | 132 |
| Nov 25, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 277.59 | 1.75% | 631 |
| Nov 24, 2025 | 280.00 | 281.24 | 280.00 | 280.09 | 272.80 | -0.32% | 210 |
| Nov 21, 2025 | 270.50 | 280.99 | 270.50 | 280.98 | 273.68 | 2.17% | 71 |
| Nov 20, 2025 | 280.99 | 280.99 | 275.00 | 275.00 | 267.85 | -2.13% | 217 |
| Nov 19, 2025 | 280.99 | 280.99 | 275.25 | 280.99 | 273.69 | 0.53% | 122 |
| Nov 18, 2025 | 279.79 | 280.00 | 277.00 | 279.50 | 272.23 | 0.90% | 369 |
| Nov 17, 2025 | 277.89 | 279.95 | 277.01 | 277.01 | 269.81 | 1.10% | 61 |
| Nov 14, 2025 | 278.51 | 280.00 | 268.15 | 274.00 | 266.88 | -0.72% | 1,009 |
| Nov 13, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 268.83 | -0.25% | 233 |
| Nov 12, 2025 | 277.00 | 280.00 | 276.68 | 276.68 | 269.49 | 0.60% | 263 |
| Nov 11, 2025 | 279.00 | 279.00 | 275.02 | 275.02 | 267.87 | -1.43% | 290 |
| Nov 10, 2025 | 278.00 | 279.75 | 274.00 | 279.00 | 271.75 | 0.36% | 54 |
| Nov 7, 2025 | 278.00 | 278.00 | 277.18 | 278.00 | 270.77 | 0.36% | 54 |
| Nov 6, 2025 | 277.00 | 279.17 | 277.00 | 277.00 | 269.80 | - | 223 |
| Nov 5, 2025 | 279.00 | 280.00 | 268.10 | 277.00 | 269.80 | -0.98% | 930 |
| Nov 4, 2025 | 279.99 | 280.00 | 274.99 | 279.74 | 272.47 | -0.06% | 262 |
| Nov 3, 2025 | 279.48 | 280.00 | 277.99 | 279.90 | 272.62 | 0.15% | 101 |
| Oct 31, 2025 | 268.00 | 279.49 | 268.00 | 279.48 | 272.21 | 2.09% | 1,689 |
| Oct 30, 2025 | 268.01 | 274.00 | 268.01 | 273.75 | 266.63 | -0.09% | 111 |
| Oct 29, 2025 | 272.60 | 274.00 | 271.00 | 274.00 | 266.88 | 0.35% | 155 |
| Oct 28, 2025 | 270.00 | 273.29 | 270.00 | 273.04 | 265.94 | 0.12% | 47 |
| Oct 27, 2025 | 273.25 | 273.92 | 271.01 | 272.72 | 265.63 | -0.19% | 293 |
| Oct 24, 2025 | 272.25 | 273.50 | 271.01 | 273.25 | 266.14 | 0.25% | 202 |
| Oct 23, 2025 | 273.00 | 273.00 | 271.00 | 272.55 | 265.46 | 0.57% | 46 |
| Oct 22, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 263.96 | -0.12% | 90 |
| Oct 21, 2025 | 270.00 | 272.00 | 270.00 | 271.32 | 264.27 | -0.14% | 471 |
| Oct 20, 2025 | 268.00 | 271.95 | 267.49 | 271.70 | 264.64 | -0.11% | 17 |
| Oct 17, 2025 | 272.00 | 272.00 | 268.00 | 272.00 | 264.93 | - | 1,053 |
| Oct 16, 2025 | 272.00 | 272.00 | 268.25 | 271.99 | 264.92 | 0.09% | 66 |
| Oct 15, 2025 | 270.75 | 272.00 | 267.74 | 271.75 | 264.69 | 0.65% | 225 |
| Oct 14, 2025 | 270.00 | 270.70 | 270.00 | 270.00 | 262.98 | 0.75% | 117 |
| Oct 13, 2025 | 257.01 | 272.00 | 257.01 | 268.00 | 261.03 | -1.47% | 1,572 |
| Oct 10, 2025 | 273.00 | 273.00 | 272.00 | 272.00 | 264.93 | 0.09% | 176 |
| Oct 9, 2025 | 265.00 | 272.83 | 265.00 | 271.75 | 264.69 | -0.37% | 39 |
| Oct 8, 2025 | 272.00 | 272.75 | 272.00 | 272.75 | 265.66 | 0.93% | 29 |
| Oct 7, 2025 | 272.00 | 272.00 | 268.00 | 270.25 | 263.22 | -0.64% | 73 |
| Oct 6, 2025 | 274.00 | 274.00 | 264.00 | 272.00 | 264.93 | -0.37% | 912 |
| Oct 3, 2025 | 271.44 | 273.00 | 271.00 | 273.00 | 265.90 | 0.46% | 100 |
| Oct 2, 2025 | 271.99 | 272.00 | 267.00 | 271.75 | 264.69 | - | 80 |
| Oct 1, 2025 | 272.00 | 272.00 | 271.75 | 271.75 | 264.69 | -0.09% | 90 |
| Sep 30, 2025 | 273.00 | 273.00 | 266.00 | 272.00 | 264.93 | -0.37% | 122 |
| Sep 29, 2025 | 273.00 | 273.00 | 268.00 | 273.00 | 265.90 | - | 9 |
| Sep 26, 2025 | 272.00 | 273.00 | 272.00 | 273.00 | 265.90 | 2.63% | 28 |
| Sep 25, 2025 | 270.00 | 270.00 | 264.52 | 266.00 | 259.09 | 0.38% | 268 |