First National Bank Alaska (FBAK)
OTCMKTS
· Delayed Price · Currency is USD
259.00
-0.77 (-0.30%)
Jun 27, 2025, 3:55 PM EDT
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 259.74 | 259.74 | 258.73 | 258.73 | - | -0.40% | 2 |
| 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 |
| Jun 3, 2025 | 268.98 | 268.99 | 250.00 | 250.00 | 250.00 | -6.97% | 127 |
| Jun 2, 2025 | 268.70 | 268.74 | 268.70 | 268.74 | 268.74 | -0.09% | 6 |
| May 30, 2025 | 265.00 | 269.00 | 265.00 | 268.98 | 268.98 | -0.38% | 96 |
| May 29, 2025 | 270.00 | 273.00 | 264.44 | 270.00 | 266.04 | 0.22% | 1,156 |
| May 28, 2025 | 271.00 | 275.89 | 261.00 | 269.40 | 265.45 | 2.43% | 1,351 |
| May 27, 2025 | 255.00 | 264.00 | 250.00 | 263.00 | 259.15 | 2.14% | 2,820 |
| May 23, 2025 | 254.98 | 257.50 | 254.68 | 257.50 | 253.73 | 0.99% | 472 |
| May 22, 2025 | 255.00 | 255.00 | 250.25 | 254.98 | 251.24 | -0.01% | 45 |
| May 21, 2025 | 250.00 | 260.00 | 250.00 | 255.00 | 251.26 | 1.59% | 77 |
| May 20, 2025 | 252.01 | 255.00 | 249.49 | 251.00 | 247.32 | - | 1,156 |
| May 19, 2025 | 259.99 | 259.99 | 250.71 | 251.00 | 247.32 | - | 436 |
| May 16, 2025 | 254.00 | 255.03 | 250.00 | 251.00 | 247.32 | 0.39% | 703 |
| May 15, 2025 | 249.67 | 251.00 | 249.67 | 250.02 | 246.36 | 0.11% | 254 |
| May 14, 2025 | 249.00 | 249.75 | 248.52 | 249.75 | 246.09 | 0.30% | 177 |
| May 13, 2025 | 249.00 | 249.00 | 247.89 | 249.00 | 245.35 | 0.11% | 793 |
| May 12, 2025 | 250.00 | 250.00 | 247.50 | 248.72 | 245.07 | -0.11% | 258 |
| May 9, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 245.35 | 0.10% | 639 |
| May 8, 2025 | 246.71 | 248.75 | 246.71 | 248.75 | 245.11 | -0.10% | 111 |
| May 7, 2025 | 247.00 | 250.00 | 245.25 | 249.00 | 245.35 | 0.82% | 15 |
| May 6, 2025 | 249.00 | 249.00 | 241.75 | 246.97 | 243.35 | -0.81% | 161 |
| May 5, 2025 | 239.25 | 249.00 | 239.01 | 248.99 | 245.34 | - | 342 |
| May 2, 2025 | 244.00 | 250.00 | 235.00 | 249.00 | 245.35 | 1.63% | 477 |
| May 1, 2025 | 240.00 | 250.00 | 240.00 | 245.00 | 241.41 | 2.18% | 532 |
| Apr 30, 2025 | 240.00 | 240.00 | 239.78 | 239.78 | 236.26 | 0.32% | 79 |
| Apr 29, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 235.50 | -0.42% | 101 |
| Apr 28, 2025 | 244.00 | 244.00 | 239.75 | 240.00 | 236.48 | 0.52% | 627 |
| Apr 25, 2025 | 239.75 | 239.75 | 238.00 | 238.75 | 235.25 | -0.52% | 26 |
| Apr 24, 2025 | 239.75 | 240.00 | 239.75 | 240.00 | 236.48 | 0.84% | 1,419 |
| Apr 23, 2025 | 236.00 | 240.00 | 236.00 | 238.00 | 234.51 | -0.83% | 115 |
| Apr 22, 2025 | 235.51 | 240.00 | 234.25 | 240.00 | 236.48 | 0.84% | 241 |
| Apr 21, 2025 | 232.50 | 238.00 | 232.25 | 238.00 | 234.51 | 1.28% | 112 |
| Apr 17, 2025 | 232.00 | 238.96 | 232.00 | 235.00 | 231.56 | 1.73% | 153 |
| Apr 16, 2025 | 235.55 | 239.00 | 225.00 | 231.00 | 227.62 | -1.91% | 354 |