FBAK

First National Bank Alaska (QX) Historical Data

FBAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 230.00 0.00 0.0% 230.00 230.00 230.00 116
Sep 22 2021 230.00 0.00 +0.00% 230.00 230.00 230.00 0
Sep 22 2021 230.00 0.04 0.02% 230.00 230.00 230.00 11
Sep 21 2021 229.96 0.00 +0.00% 228.97 230.96 228.00 0
Sep 21 2021 229.96 1.42 0.62% 228.97 230.96 228.00 126
Sep 20 2021 228.54 0.00 +0.00% 231.50 231.50 228.54 0
Sep 20 2021 228.54 -2.91 -1.26% 231.50 231.50 228.54 49
Sep 17 2021 231.45 0.00 +0.00% 230.00 231.45 230.00 0
Sep 17 2021 231.45 1.45 0.63% 230.00 231.45 230.00 6
Sep 16 2021 230.00 -2.89 -1.24% 232.76 232.79 228.54 263
Sep 15 2021 232.89 6.89 3.05% 232.89 232.89 228.50 68
Sep 14 2021 226.00 0.00 +0.00% 232.90 232.90 226.00 0
Sep 14 2021 226.00 -6.90 -2.96% 232.90 232.90 226.00 687
Sep 13 2021 232.90 -0.70 -0.3% 232.99 232.99 232.90 23
Sep 10 2021 233.60 -0.20 -0.09% 232.00 233.70 225.00 37
Sep 09 2021 233.80 3.80 1.65% 231.04 233.80 231.04 87
Sep 08 2021 230.00 0.00 +0.00% 228.75 230.00 225.00 0
Sep 08 2021 230.00 5.00 2.22% 228.75 230.00 225.00 246
Sep 07 2021 225.00 -5.00 -2.17% 230.00 230.00 225.00 601
Sep 06 2021 230.00 0.00 +0.00% 232.90 232.90 230.00 0
Sep 03 2021 230.00 0.00 +0.00% 232.90 232.90 230.00 0
Sep 03 2021 230.00 -3.00 -1.29% 232.90 232.90 230.00 6
Sep 02 2021 233.00 0.00 +0.00% 233.03 233.03 230.00 0
Sep 02 2021 233.00 -0.95 -0.41% 233.03 233.03 230.00 566
Sep 01 2021 233.95 -0.55 -0.23% 234.45 234.45 233.95 126
Aug 31 2021 234.50 0.00 +0.00% 235.00 235.00 231.00 0
Aug 31 2021 234.50 -0.50 -0.21% 235.00 235.00 231.00 13
Aug 30 2021 235.00 -0.85 -0.36% 235.80 235.85 234.90 1,152
Aug 27 2021 235.85 -0.65 -0.27% 236.50 236.50 235.85 32
Aug 26 2021 236.50 1.70 0.72% 234.90 236.50 234.90 70
Aug 25 2021 234.80 -0.10 -0.04% 234.90 234.90 234.80 252
Aug 24 2021 234.90 -0.01 0.0% 234.90 234.90 234.70 403
Aug 23 2021 234.91 0.95 0.41% 234.95 234.95 234.91 166
Aug 20 2021 233.96 0.00 +0.00% 234.91 234.91 230.00 0
Aug 20 2021 233.96 4.96 2.17% 234.91 234.91 230.00 465
Aug 19 2021 229.00 -3.31 -1.42% 231.00 231.00 228.49 576
Aug 18 2021 232.31 0.00 +0.00% 233.40 233.40 232.31 0
Aug 18 2021 232.31 -1.15 -0.49% 233.40 233.40 232.31 43
Aug 17 2021 233.46 -0.64 -0.27% 231.01 234.95 231.01 75
Aug 16 2021 234.10 0.10 0.04% 234.10 234.10 234.00 51
Aug 13 2021 234.00 0.00 +0.00% 234.95 234.95 234.00 0
Aug 13 2021 234.00 2.00 0.86% 234.95 234.95 234.00 48
Aug 12 2021 232.00 0.00 +0.00% 234.99 234.99 232.00 0
Aug 12 2021 232.00 -2.95 -1.26% 234.99 234.99 232.00 190
Aug 11 2021 234.95 0.20 0.09% 234.73 234.99 234.00 2,061
Aug 10 2021 234.75 0.00 +0.00% 234.75 234.75 234.75 0
Aug 10 2021 234.75 0.00 0.0% 234.75 234.75 234.75 20
Aug 09 2021 234.75 0.90 0.38% 234.97 236.00 234.75 471
Aug 06 2021 233.85 0.00 +0.00% 234.00 238.45 233.75 0
Aug 06 2021 233.85 0.10 0.04% 234.00 238.45 233.75 287
Aug 05 2021 233.75 0.25 0.11% 233.98 234.90 229.00 116
Aug 04 2021 233.50 0.50 0.21% 234.00 234.00 222.5001 427
Aug 03 2021 233.00 0.00 +0.00% 233.00 233.00 220.00 0
Aug 03 2021 233.00 -1.00 -0.43% 233.00 233.00 220.00 360
Aug 02 2021 234.00 0.00 0.0% 231.00 234.95 225.04 354
Jul 30 2021 234.00 0.00 0.0% 234.00 234.00 220.00 205
Jul 29 2021 234.00 0.00 +0.00% 234.00 234.00 233.75 0
Jul 29 2021 234.00 10.00 4.46% 234.00 234.00 233.75 326
Jul 28 2021 224.00 -10.50 -4.48% 234.60 234.90 224.00 907
Jul 27 2021 234.50 0.50 0.21% 234.50 234.50 234.10 1,130
Jul 26 2021 234.00 1.50 0.65% 232.50 234.50 232.50 2,094
Jul 23 2021 232.50 2.50 1.09% 230.00 232.875 230.00 232
Jul 22 2021 230.00 0.00 +0.00% 230.00 232.50 230.00 0
Jul 22 2021 230.00 0.80 0.35% 230.00 232.50 230.00 725
Jul 21 2021 229.20 -3.64 -1.56% 232.84 232.84 229.20 140
Jul 20 2021 232.84 7.75 3.44% 225.00 232.84 224.04 552
Jul 19 2021 225.09 0.00 +0.00% 228.75 228.75 224.95 0
Jul 19 2021 225.09 -3.66 -1.6% 228.75 228.75 224.95 1,091
Jul 16 2021 228.75 -4.20 -1.8% 228.00 228.75 228.00 352
Jul 15 2021 232.95 3.70 1.61% 229.25 232.95 220.00 148
Jul 14 2021 229.25 -0.75 -0.33% 230.00 230.20 229.00 274
Jul 13 2021 230.00 0.00 +0.00% 232.9499 232.9499 228.00 0
Jul 13 2021 230.00 -3.00 -1.29% 232.9499 232.9499 228.00 929
Jul 12 2021 233.00 0.00 +0.00% 231.08 233.00 231.08 0
Jul 12 2021 233.00 1.92 0.83% 231.08 233.00 231.08 545
Jul 09 2021 231.08 0.00 +0.00% 231.08 231.08 230.00 0
Jul 09 2021 231.08 0.00 0.0% 231.08 231.08 230.00 178
Jul 08 2021 231.08 -1.62 -0.7% 232.96 232.96 223.00 824
Jul 07 2021 232.70 0.00 +0.00% 232.96 233.00 232.00 0
Jul 07 2021 232.70 -0.30 -0.13% 232.96 233.00 232.00 140
Jul 06 2021 233.00 0.00 0.0% 223.00 233.00 223.00 123
Jul 05 2021 233.00 0.00 +0.00% 230.95 233.50 230.00 0
Jul 02 2021 233.00 0.00 +0.00% 230.95 233.50 230.00 0
Jul 02 2021 233.00 2.00 0.87% 230.95 233.50 230.00 1,520
Jul 01 2021 231.00 5.96 2.65% 226.00 231.00 220.0001 726
Jun 30 2021 225.04 -5.71 -2.47% 228.00 230.50 220.00 133
Jun 29 2021 230.75 0.00 +0.00% 231.00 231.00 227.00 0
Jun 29 2021 230.75 -0.25 -0.11% 231.00 231.00 227.00 697
Jun 28 2021 231.00 1.00 0.43% 230.00 231.00 219.00 574
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:20210924 18:26:47