First National Bank Alaska (FBAK)
OTCMKTS
· Delayed Price · Currency is USD
249.00
0.00 (0.00%)
May 13, 2025, 3:28 PM EDT
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 248.00 | 249.00 | 248.00 | 248.50 | - | -0.09% | 753 |
| May 12, 2025 | 250.00 | 250.00 | 247.50 | 248.72 | 248.72 | -0.11% | 258 |
| May 9, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.10% | 639 |
| May 8, 2025 | 246.71 | 248.75 | 246.71 | 248.75 | 248.75 | -0.10% | 111 |
| May 7, 2025 | 247.00 | 250.00 | 245.25 | 249.00 | 249.00 | 0.82% | 15 |
| May 6, 2025 | 249.00 | 249.00 | 241.75 | 246.97 | 246.97 | -0.81% | 161 |
| May 5, 2025 | 239.25 | 249.00 | 239.01 | 248.99 | 248.99 | - | 342 |
| May 2, 2025 | 244.00 | 250.00 | 235.00 | 249.00 | 249.00 | 1.63% | 477 |
| May 1, 2025 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | 2.18% | 532 |
| Apr 30, 2025 | 240.00 | 240.00 | 239.78 | 239.78 | 239.78 | 0.32% | 79 |
| Apr 29, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -0.42% | 101 |
| Apr 28, 2025 | 244.00 | 244.00 | 239.75 | 240.00 | 240.00 | 0.52% | 627 |
| Apr 25, 2025 | 239.75 | 239.75 | 238.00 | 238.75 | 238.75 | -0.52% | 26 |
| Apr 24, 2025 | 239.75 | 240.00 | 239.75 | 240.00 | 240.00 | 0.84% | 1,419 |
| Apr 23, 2025 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.83% | 115 |
| Apr 22, 2025 | 235.51 | 240.00 | 234.25 | 240.00 | 240.00 | 0.84% | 241 |
| Apr 21, 2025 | 232.50 | 238.00 | 232.25 | 238.00 | 238.00 | 1.28% | 112 |
| Apr 17, 2025 | 232.00 | 238.96 | 232.00 | 235.00 | 235.00 | 1.73% | 153 |
| Apr 16, 2025 | 235.55 | 239.00 | 225.00 | 231.00 | 231.00 | -1.91% | 354 |
| Apr 15, 2025 | 236.70 | 239.00 | 235.50 | 235.50 | 235.50 | -0.11% | 588 |
| Apr 14, 2025 | 236.95 | 236.95 | 232.00 | 235.75 | 235.75 | -0.42% | 85 |
| Apr 11, 2025 | 231.00 | 238.00 | 231.00 | 236.75 | 236.75 | 2.27% | 595 |
| Apr 10, 2025 | 231.00 | 233.00 | 231.00 | 231.50 | 231.50 | 0.22% | 127 |
| Apr 9, 2025 | 229.09 | 234.00 | 227.00 | 231.00 | 231.00 | 0.87% | 558 |
| Apr 8, 2025 | 233.00 | 234.00 | 229.01 | 229.01 | 229.01 | -0.43% | 62 |
| Apr 7, 2025 | 233.00 | 233.00 | 225.00 | 230.00 | 230.00 | -2.02% | 102 |
| Apr 4, 2025 | 234.00 | 234.75 | 233.16 | 234.75 | 234.75 | 0.32% | 231 |
| Apr 3, 2025 | 235.00 | 235.50 | 229.83 | 234.00 | 234.00 | -0.64% | 587 |
| Apr 2, 2025 | 235.00 | 235.50 | 234.90 | 235.50 | 235.50 | 0.32% | 88 |
| Apr 1, 2025 | 234.00 | 235.00 | 234.00 | 234.75 | 234.75 | 0.21% | 209 |
| Mar 31, 2025 | 234.25 | 234.25 | 234.13 | 234.25 | 234.25 | - | 229 |
| Mar 28, 2025 | 233.82 | 234.25 | 233.80 | 234.25 | 234.25 | 0.06% | 129 |
| Mar 27, 2025 | 234.37 | 234.37 | 233.00 | 234.12 | 234.12 | -0.01% | 358 |
| Mar 26, 2025 | 234.13 | 234.38 | 234.13 | 234.15 | 234.15 | -0.15% | 140 |
| Mar 25, 2025 | 229.75 | 234.50 | 229.75 | 234.50 | 234.50 | 0.24% | 531 |
| Mar 24, 2025 | 229.00 | 234.50 | 228.08 | 233.95 | 233.95 | 1.72% | 713 |
| Mar 21, 2025 | 233.00 | 233.93 | 230.00 | 230.00 | 230.00 | -1.29% | 740 |
| Mar 20, 2025 | 234.50 | 234.50 | 233.00 | 233.00 | 233.00 | -0.57% | 353 |
| Mar 19, 2025 | 233.95 | 234.75 | 233.80 | 234.33 | 234.33 | 0.22% | 215 |
| Mar 18, 2025 | 233.84 | 234.00 | 233.80 | 233.80 | 233.80 | -0.02% | 190 |
| Mar 17, 2025 | 227.86 | 234.38 | 227.86 | 233.84 | 233.84 | -0.07% | 71 |
| Mar 14, 2025 | 230.00 | 234.00 | 227.86 | 234.00 | 234.00 | 2.18% | 528 |
| Mar 13, 2025 | 233.75 | 233.75 | 227.00 | 229.00 | 229.00 | -2.14% | 402 |
| Mar 12, 2025 | 233.90 | 234.00 | 232.00 | 234.00 | 234.00 | -0.21% | 189 |
| Mar 11, 2025 | 233.75 | 234.49 | 227.01 | 234.49 | 234.49 | 1.18% | 190 |
| Mar 10, 2025 | 235.00 | 235.00 | 231.75 | 231.75 | 231.75 | -1.38% | 281 |
| Mar 7, 2025 | 234.00 | 237.99 | 234.00 | 235.00 | 235.00 | 2.10% | 234 |
| Mar 6, 2025 | 235.45 | 235.45 | 227.01 | 230.16 | 230.16 | -1.64% | 1,800 |
| Mar 5, 2025 | 231.99 | 235.50 | 231.80 | 234.00 | 234.00 | 2.18% | 1,516 |
| Mar 4, 2025 | 234.00 | 234.00 | 221.50 | 229.00 | 229.00 | -2.02% | 827 |