First National Bank Alaska (FBAK)
OTCMKTS
· Delayed Price · Currency is USD
319.50
0.00 (0.00%)
At close: Mar 6, 2026
FBAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 313.10 | 319.50 | 303.00 | 319.50 | 319.50 | - | 114 |
| Mar 5, 2026 | 319.94 | 319.94 | 319.50 | 319.50 | 319.50 | -0.06% | 349 |
| Mar 4, 2026 | 312.00 | 319.97 | 312.00 | 319.68 | 319.68 | 2.46% | 154 |
| Mar 3, 2026 | 323.00 | 323.00 | 308.10 | 312.00 | 312.00 | -2.50% | 128 |
| Mar 2, 2026 | 319.97 | 320.00 | 308.11 | 319.99 | 319.99 | 3.27% | 559 |
| Feb 27, 2026 | 324.99 | 324.99 | 309.85 | 309.85 | 309.85 | -3.92% | 175 |
| Feb 26, 2026 | 314.00 | 328.45 | 311.79 | 322.50 | 318.50 | 2.71% | 2,842 |
| Feb 25, 2026 | 313.87 | 314.00 | 310.50 | 314.00 | 310.11 | 0.64% | 532 |
| Feb 24, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 308.13 | 0.97% | 287 |
| Feb 23, 2026 | 306.86 | 309.00 | 305.00 | 309.00 | 305.17 | 0.70% | 353 |
| Feb 20, 2026 | 307.00 | 307.23 | 305.00 | 306.84 | 303.03 | -0.01% | 179 |
| Feb 19, 2026 | 308.00 | 308.00 | 305.00 | 306.87 | 303.07 | 0.22% | 199 |
| Feb 18, 2026 | 306.62 | 307.00 | 306.05 | 306.21 | 302.41 | 0.40% | 24 |
| Feb 17, 2026 | 308.00 | 308.00 | 300.00 | 305.00 | 301.22 | -0.65% | 453 |
| Feb 13, 2026 | 307.50 | 307.50 | 307.00 | 307.00 | 303.19 | - | 195 |
| Feb 12, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 303.19 | -0.41% | 500 |
| Feb 11, 2026 | 305.75 | 308.27 | 305.75 | 308.27 | 304.45 | -0.07% | 115 |
| Feb 10, 2026 | 307.00 | 308.48 | 300.02 | 308.48 | 304.65 | -0.01% | 405 |
| Feb 9, 2026 | 307.75 | 308.90 | 307.75 | 308.50 | 304.67 | 1.40% | 122 |
| Feb 6, 2026 | 303.90 | 305.00 | 296.10 | 304.24 | 300.47 | 0.75% | 112 |
| Feb 5, 2026 | 309.84 | 309.87 | 294.00 | 301.99 | 298.24 | -1.95% | 1,465 |
| Feb 4, 2026 | 307.05 | 308.00 | 305.03 | 308.00 | 304.18 | 0.25% | 197 |
| Feb 3, 2026 | 307.64 | 307.90 | 307.00 | 307.22 | 303.41 | -0.01% | 165 |
| Feb 2, 2026 | 307.80 | 307.90 | 302.01 | 307.24 | 303.43 | -0.18% | 117 |
| Jan 30, 2026 | 307.90 | 307.90 | 307.01 | 307.80 | 303.98 | 0.22% | 107 |
| Jan 29, 2026 | 307.12 | 308.00 | 306.00 | 307.12 | 303.31 | -0.19% | 347 |
| Jan 28, 2026 | 307.80 | 307.98 | 307.71 | 307.71 | 303.89 | 0.45% | 39 |
| Jan 27, 2026 | 306.99 | 307.00 | 300.12 | 306.33 | 302.53 | -0.22% | 367 |
| Jan 26, 2026 | 306.50 | 308.00 | 305.00 | 307.00 | 303.19 | -0.23% | 49 |
| Jan 23, 2026 | 308.00 | 308.00 | 299.49 | 307.70 | 303.89 | 0.10% | 198 |
| Jan 22, 2026 | 303.00 | 307.40 | 298.00 | 307.40 | 303.59 | 1.11% | 200 |
| Jan 21, 2026 | 301.00 | 309.94 | 295.00 | 304.02 | 300.25 | 0.67% | 536 |
| Jan 20, 2026 | 302.00 | 302.00 | 295.00 | 302.00 | 298.25 | 0.04% | 412 |
| Jan 16, 2026 | 299.00 | 301.87 | 298.00 | 301.87 | 298.12 | 1.30% | 320 |
| Jan 15, 2026 | 299.50 | 299.50 | 295.66 | 298.00 | 294.30 | -0.59% | 235 |
| Jan 14, 2026 | 302.00 | 302.00 | 295.01 | 299.76 | 296.04 | -0.74% | 278 |
| Jan 13, 2026 | 301.00 | 302.00 | 300.50 | 301.99 | 298.24 | 0.56% | 259 |
| Jan 12, 2026 | 300.00 | 300.31 | 298.90 | 300.31 | 296.59 | 0.47% | 205 |
| Jan 9, 2026 | 301.84 | 302.00 | 290.01 | 298.90 | 295.19 | -1.03% | 1,404 |
| Jan 8, 2026 | 300.00 | 302.00 | 293.87 | 302.00 | 298.25 | 0.33% | 147 |
| Jan 7, 2026 | 302.00 | 302.00 | 293.00 | 301.00 | 297.27 | - | 232 |
| Jan 6, 2026 | 299.50 | 301.98 | 295.01 | 301.00 | 297.27 | 0.44% | 413 |
| Jan 5, 2026 | 298.00 | 299.69 | 294.32 | 299.69 | 295.97 | 1.94% | 755 |
| Jan 2, 2026 | 298.00 | 298.00 | 292.00 | 294.00 | 290.35 | -1.92% | 1,212 |
| Dec 31, 2025 | 301.00 | 306.80 | 292.00 | 299.75 | 296.03 | -0.08% | 451 |
| Dec 30, 2025 | 302.00 | 308.00 | 290.10 | 300.00 | 296.28 | 2.74% | 1,121 |
| Dec 29, 2025 | 306.99 | 306.99 | 290.01 | 292.00 | 288.38 | -2.67% | 183 |
| Dec 26, 2025 | 300.87 | 305.00 | 300.00 | 300.00 | 296.28 | -1.62% | 213 |
| Dec 24, 2025 | 304.95 | 305.00 | 304.95 | 304.95 | 301.17 | 1.65% | 313 |
| Dec 23, 2025 | 300.00 | 305.00 | 300.00 | 300.00 | 296.28 | -1.32% | 100 |
| Dec 22, 2025 | 300.00 | 305.00 | 294.83 | 304.00 | 300.23 | 3.57% | 236 |
| Dec 19, 2025 | 294.00 | 304.00 | 290.01 | 293.51 | 289.87 | -0.17% | 206 |
| Dec 18, 2025 | 295.00 | 295.01 | 290.00 | 294.00 | 290.35 | -0.34% | 284 |
| Dec 17, 2025 | 302.80 | 303.50 | 290.00 | 295.00 | 291.34 | -3.28% | 249 |
| Dec 16, 2025 | 301.00 | 308.00 | 290.20 | 305.00 | 301.22 | 5.17% | 302 |
| Dec 15, 2025 | 290.00 | 290.00 | 286.91 | 290.00 | 286.40 | 0.09% | 244 |
| Dec 12, 2025 | 290.00 | 302.99 | 285.00 | 289.75 | 286.16 | 0.34% | 490 |
| Dec 11, 2025 | 286.25 | 290.00 | 286.25 | 288.76 | 285.18 | 0.67% | 223 |
| Dec 10, 2025 | 282.55 | 286.83 | 282.01 | 286.83 | 283.27 | 0.64% | 438 |
| Dec 9, 2025 | 281.26 | 290.00 | 280.25 | 285.00 | 281.47 | -1.47% | 85 |
| Dec 8, 2025 | 289.47 | 291.10 | 280.00 | 289.25 | 285.66 | -0.60% | 509 |
| Dec 5, 2025 | 289.00 | 294.99 | 281.01 | 291.00 | 287.39 | 0.69% | 330 |
| Dec 4, 2025 | 287.75 | 290.00 | 287.50 | 289.00 | 285.42 | -1.87% | 33 |
| Dec 3, 2025 | 295.00 | 295.75 | 281.03 | 294.50 | 290.85 | -0.17% | 17 |
| Dec 2, 2025 | 291.01 | 294.99 | 281.01 | 294.99 | 291.33 | -1.65% | 176 |
| Dec 1, 2025 | 299.95 | 299.95 | 286.00 | 299.95 | 296.23 | -2.53% | 305 |
| Nov 28, 2025 | 286.00 | 307.74 | 280.50 | 307.74 | 296.02 | 7.60% | 638 |
| Nov 26, 2025 | 286.00 | 290.99 | 280.00 | 286.00 | 275.11 | 0.35% | 132 |
| Nov 25, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 274.15 | 1.75% | 631 |
| Nov 24, 2025 | 280.00 | 281.24 | 280.00 | 280.09 | 269.42 | -0.32% | 210 |
| Nov 21, 2025 | 270.50 | 280.99 | 270.50 | 280.98 | 270.28 | 2.17% | 71 |
| Nov 20, 2025 | 280.99 | 280.99 | 275.00 | 275.00 | 264.53 | -2.13% | 217 |
| Nov 19, 2025 | 280.99 | 280.99 | 275.25 | 280.99 | 270.29 | 0.53% | 122 |
| Nov 18, 2025 | 279.79 | 280.00 | 277.00 | 279.50 | 268.86 | 0.90% | 369 |
| Nov 17, 2025 | 277.89 | 279.95 | 277.01 | 277.01 | 266.46 | 1.10% | 61 |
| Nov 14, 2025 | 278.51 | 280.00 | 268.15 | 274.00 | 263.57 | -0.72% | 1,009 |
| Nov 13, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 265.49 | -0.25% | 233 |
| Nov 12, 2025 | 277.00 | 280.00 | 276.68 | 276.68 | 266.14 | 0.60% | 263 |
| Nov 11, 2025 | 279.00 | 279.00 | 275.02 | 275.02 | 264.55 | -1.43% | 290 |
| Nov 10, 2025 | 278.00 | 279.75 | 274.00 | 279.00 | 268.38 | 0.36% | 54 |
| Nov 7, 2025 | 278.00 | 278.00 | 277.18 | 278.00 | 267.41 | 0.36% | 54 |
| Nov 6, 2025 | 277.00 | 279.17 | 277.00 | 277.00 | 266.45 | - | 223 |
| Nov 5, 2025 | 279.00 | 280.00 | 268.10 | 277.00 | 266.45 | -0.98% | 930 |
| Nov 4, 2025 | 279.99 | 280.00 | 274.99 | 279.74 | 269.09 | -0.06% | 262 |
| Nov 3, 2025 | 279.48 | 280.00 | 277.99 | 279.90 | 269.24 | 0.15% | 101 |
| Oct 31, 2025 | 268.00 | 279.49 | 268.00 | 279.48 | 268.84 | 2.09% | 1,689 |
| Oct 30, 2025 | 268.01 | 274.00 | 268.01 | 273.75 | 263.33 | -0.09% | 111 |
| Oct 29, 2025 | 272.60 | 274.00 | 271.00 | 274.00 | 263.57 | 0.35% | 155 |
| Oct 28, 2025 | 270.00 | 273.29 | 270.00 | 273.04 | 262.64 | 0.12% | 47 |
| Oct 27, 2025 | 273.25 | 273.92 | 271.01 | 272.72 | 262.34 | -0.19% | 293 |
| Oct 24, 2025 | 272.25 | 273.50 | 271.01 | 273.25 | 262.84 | 0.25% | 202 |
| Oct 23, 2025 | 273.00 | 273.00 | 271.00 | 272.55 | 262.17 | 0.57% | 46 |
| Oct 22, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 260.68 | -0.12% | 90 |
| Oct 21, 2025 | 270.00 | 272.00 | 270.00 | 271.32 | 260.99 | -0.14% | 471 |
| Oct 20, 2025 | 268.00 | 271.95 | 267.49 | 271.70 | 261.35 | -0.11% | 17 |
| Oct 17, 2025 | 272.00 | 272.00 | 268.00 | 272.00 | 261.64 | - | 1,053 |
| Oct 16, 2025 | 272.00 | 272.00 | 268.25 | 271.99 | 261.63 | 0.09% | 66 |
| Oct 15, 2025 | 270.75 | 272.00 | 267.74 | 271.75 | 261.40 | 0.65% | 225 |
| Oct 14, 2025 | 270.00 | 270.70 | 270.00 | 270.00 | 259.72 | 0.75% | 117 |
| Oct 13, 2025 | 257.01 | 272.00 | 257.01 | 268.00 | 257.80 | -1.47% | 1,572 |