FBAK

First National Bank Alaska (QX) Historical Data

FBAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 210.00 6.00 2.94% 202.00 210.00 202.00 632
Jan 14 2021 204.00 9.00 4.62% 194.85 206.00 190.00 948
Jan 13 2021 195.00 0.50 0.26% 193.50 217.00 190.90 698
Jan 12 2021 194.50 6.50 3.46% 189.00 194.99 188.90 761
Jan 11 2021 188.00 0.25 0.13% 187.755 189.00 187.75 7,202
Jan 08 2021 187.75 0.25 0.13% 188.55 189.95 187.51 251
Jan 07 2021 187.50 0.00 +0.00% 188.00 188.60 187.50 0
Jan 07 2021 187.50 0.50 0.27% 188.00 188.60 187.50 928
Jan 06 2021 187.00 0.00 0.0% 187.00 188.60 187.00 5,856
Jan 05 2021 187.00 1.00 0.54% 185.30 187.00 185.26 273
Jan 04 2021 186.00 0.10 0.05% 187.96 188.00 186.00 487
Jan 01 2021 185.90 0.00 +0.00% 185.29 187.00 185.25 0
Dec 31 2020 185.90 -1.10 -0.59% 185.29 187.00 185.25 767
Dec 30 2020 187.00 1.80 0.97% 185.15 187.00 185.04 767
Dec 29 2020 185.20 0.05 0.03% 185.55 188.96 185.15 555
Dec 28 2020 185.15 0.00 +0.00% 188.00 189.25 185.15 0
Dec 28 2020 185.15 -0.85 -0.46% 188.00 189.25 185.15 1,194
Dec 25 2020 186.00 0.00 +0.00% 187.00 188.00 186.00 0
Dec 24 2020 186.00 0.00 +0.00% 187.00 188.00 186.00 0
Dec 24 2020 186.00 -1.00 -0.53% 187.00 188.00 186.00 91
Dec 23 2020 187.00 0.90 0.48% 186.02 188.00 186.02 48
Dec 22 2020 186.10 -1.00 -0.53% 188.00 188.00 186.02 741
Dec 21 2020 187.10 -0.15 -0.08% 188.00 188.00 187.00 906
Dec 18 2020 187.25 -1.55 -0.82% 188.95 189.00 187.25 169
Dec 17 2020 188.80 0.00 +0.00% 188.00 189.00 187.00 0
Dec 17 2020 188.80 -0.20 -0.11% 188.00 189.00 187.00 189
Dec 16 2020 189.00 0.00 0.0% 189.00 189.00 188.00 74
Dec 15 2020 189.00 0.00 +0.00% 189.00 189.00 186.65 0
Dec 15 2020 189.00 -1.00 -0.53% 189.00 189.00 186.65 1,340
Dec 14 2020 190.00 0.04 0.02% 186.60 190.00 186.60 1,154
Dec 11 2020 189.96 2.16 1.15% 187.80 190.00 187.00 638
Dec 10 2020 187.80 0.80 0.43% 187.00 187.80 187.00 361
Dec 09 2020 187.00 0.00 +0.00% 185.15 187.80 185.06 0
Dec 09 2020 187.00 0.35 0.19% 185.15 187.80 185.06 92
Dec 08 2020 186.65 1.59 0.86% 188.00 188.00 185.06 461
Dec 07 2020 185.06 -1.94 -1.04% 185.06 190.00 185.06 920
Dec 04 2020 187.00 0.00 +0.00% 188.26 190.00 185.00 0
Dec 04 2020 187.00 -0.10 -0.05% 188.26 190.00 185.00 639
Dec 03 2020 187.10 0.00 +0.00% 188.00 188.20 182.04 0
Dec 03 2020 187.10 -0.90 -0.48% 188.00 188.20 182.04 1,178
Dec 02 2020 188.00 0.50 0.27% 187.30 188.00 186.96 7,357
Dec 01 2020 187.50 -0.47 -0.25% 188.00 188.00 186.00 68
Nov 30 2020 187.97 0.00 +0.00% 188.01 190.00 183.80 0
Nov 30 2020 187.97 -1.98 -1.04% 188.01 190.00 183.80 578
Nov 27 2020 189.95 0.00 +0.00% 189.60 189.95 188.00 0
Nov 27 2020 189.95 2.05 1.09% 189.60 189.95 188.00 750
Nov 26 2020 187.90 0.00 +0.00% 188.00 190.00 187.90 0
Nov 25 2020 187.90 -0.25 -0.13% 188.00 190.00 187.90 716
Nov 24 2020 188.15 -0.60 -0.32% 187.75 190.00 187.75 1,533
Nov 23 2020 188.75 -0.25 -0.13% 189.88 190.00 188.00 723
Nov 20 2020 189.00 0.00 +0.00% 189.00 190.00 188.50 0
Nov 20 2020 189.00 0.50 0.27% 189.00 190.00 188.50 687
Nov 19 2020 188.50 0.00 +0.00% 189.00 189.00 188.50 0
Nov 19 2020 188.50 -0.22 -0.12% 189.00 189.00 188.50 291
Nov 18 2020 188.72 0.29 0.15% 188.50 189.00 188.47 291
Nov 17 2020 188.43 -0.07 -0.04% 188.49 188.50 188.00 125
Nov 16 2020 188.50 0.50 0.27% 188.25 188.50 187.00 705
Nov 13 2020 188.00 0.00 +0.00% 188.50 188.50 188.00 0
Nov 13 2020 188.00 1.46 0.78% 188.50 188.50 188.00 244
Nov 12 2020 186.54 -2.42 -1.28% 189.00 189.00 185.00 937
Nov 11 2020 188.96 -1.04 -0.55% 190.00 190.00 186.00 348
Nov 10 2020 190.00 0.00 0.0% 190.00 190.00 185.00 1,118
Nov 09 2020 190.00 0.00 +0.00% 189.00 190.75 187.04 0
Nov 09 2020 190.00 2.04 1.09% 189.00 190.75 187.04 607
Nov 06 2020 187.96 1.00 0.53% 186.96 188.00 185.54 461
Nov 05 2020 186.96 1.96 1.06% 185.00 187.00 185.00 255
Nov 04 2020 185.00 -2.25 -1.2% 186.96 187.00 185.00 718
Nov 03 2020 187.25 0.00 +0.00% 186.96 196.88 186.50 0
Nov 03 2020 187.25 0.25 0.13% 186.96 196.88 186.50 437
Nov 02 2020 187.00 2.78 1.51% 185.00 191.96 185.00 285
Oct 30 2020 184.22 0.00 +0.00% 186.96 187.00 184.22 0
Oct 30 2020 184.22 -2.74 -1.47% 186.96 187.00 184.22 878
Oct 29 2020 186.96 -0.01 -0.01% 187.00 187.00 185.07 375
Oct 28 2020 186.97 0.00 +0.00% 187.97 187.97 186.02 0
Oct 28 2020 186.97 -1.03 -0.55% 187.97 187.97 186.02 273
Oct 27 2020 188.00 0.00 0.0% 188.00 194.96 187.97 335
Oct 26 2020 188.00 0.00 +0.00% 188.00 190.00 188.00 0
Oct 26 2020 188.00 0.00 0.0% 188.00 190.00 188.00 228
Oct 23 2020 188.00 0.75 0.4% 187.50 191.96 187.00 2,281
Oct 22 2020 187.25 0.00 +0.00% 188.00 188.00 187.25 0
Oct 22 2020 187.25 -0.75 -0.4% 188.00 188.00 187.25 142
Oct 21 2020 188.00 0.00 0.0% 187.95 188.00 187.95 429
Oct 20 2020 188.00 0.00 +0.00% 188.00 188.00 187.08 0
Oct 20 2020 188.00 0.95 0.51% 188.00 188.00 187.08 93
Oct 19 2020 187.05 -3.95 -2.07% 191.00 191.00 186.51 173
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:20210117 03:38:49