First National Bank Alaska (QX) Historical Data - FBAK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
First National Bank Alaska (QX) FBAK OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-5.00 -2.38% 205.00 205.00 215.00 215.00 210.00 12:26:07
more quote information »

FBAK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week214.00224.00125.0001179.701,193-9.00-4.21%
1 Month239.00240.00125.0001196.41444-34.00-14.23%
3 Months247.96260.00125.0001220.68299-42.96-17.33%
6 Months239.98275.25125.0001233.06293-34.98-14.58%
1 Year260.00275.25125.0001236.77254-55.00-21.15%
3 Years1,800.002,759.00125.0001393.09149-1,595.00-88.61%
5 Years1,566.002,759.00125.0001547.04110-1,361.00-86.91%

FBAK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 210.00 -5.00 -2.33% 210.00 214.96 210.00 186
Mar 26 2020 215.00 5.00 2.38% 210.00 215.00 210.00 89
Mar 25 2020 210.00 6.50 3.19% 194.50 224.00 194.50 393
Mar 24 2020 203.50 78.50 62.8% 218.00 220.00 200.00 3,426
Mar 23 2020 125.0001 -89.00 -41.59% 214.00 218.00 125.0001 1,869
Mar 20 2020 214.00 4.00 1.9% 210.00 214.00 201.00 35
Mar 19 2020 210.00 10.00 5.0% 210.00 210.00 209.96 32
Mar 18 2020 200.00 -26.00 -11.5% 224.00 224.00 187.20 267
Mar 17 2020 226.00 -0.50 -0.22% 227.00 227.00 225.00 200
Mar 16 2020 226.50 -3.50 -1.52% 232.00 232.00 205.10 267
Mar 13 2020 230.00 -1.04 -0.45% 231.25 231.96 191.25 229
Mar 12 2020 231.04 -2.96 -1.26% 227.50 232.00 227.50 141
Mar 11 2020 234.00 -1.00 -0.43% 231.00 234.00 230.00 110
Mar 10 2020 235.00 0.00 0.0% 234.00 235.00 226.0001 100
Mar 09 2020 235.00 -1.05 -0.44% 235.10 235.10 235.00 60
Mar 06 2020 236.05 -0.95 -0.4% 237.00 238.00 235.80 449
Mar 05 2020 237.00 -3.00 -1.25% 240.00 240.00 235.80 210
Mar 04 2020 240.00 3.00 1.27% 238.00 240.00 238.00 12
Mar 03 2020 237.00 -3.00 -1.25% 240.00 240.00 236.80 425
Mar 02 2020 240.00 1.00 0.42% 239.00 240.00 237.14 383
See More Historical Prices »
Your Recent History
USOTC
FBAK
First Nati..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 16:51:25