FBAK

First National Bank Alaska (QX) Historical Data

FBAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 188.55 8.60 4.78% 181.96 190.00 181.96 396
Aug 06 2020 179.95 -7.37 -3.93% 188.00 188.00 177.47 257
Aug 05 2020 187.32 0.00 +0.00% 178.50 195.46 177.45 0
Aug 05 2020 187.32 9.32 5.24% 178.50 195.46 177.45 891
Aug 04 2020 178.00 1.49 0.84% 178.50 178.50 177.75 105
Aug 03 2020 176.5101 -1.49 -0.84% 177.98 177.98 176.5101 315
Jul 31 2020 178.00 0.00 +0.00% 179.01 179.01 177.99 0
Jul 31 2020 178.00 0.16 0.09% 179.01 179.01 177.99 312
Jul 30 2020 177.84 -1.41 -0.79% 179.25 179.90 177.12 665
Jul 29 2020 179.25 0.00 +0.00% 176.29 179.90 176.29 0
Jul 29 2020 179.25 1.25 0.7% 176.29 179.90 176.29 658
Jul 28 2020 178.00 -1.96 -1.09% 178.50 178.50 177.00 314
Jul 27 2020 179.96 0.46 0.26% 179.00 179.96 177.60 242
Jul 24 2020 179.50 0.00 +0.00% 180.60 182.46 178.75 0
Jul 24 2020 179.50 -1.10 -0.61% 180.60 182.46 178.75 136
Jul 23 2020 180.60 -0.40 -0.22% 181.50 181.50 180.56 261
Jul 22 2020 181.00 0.00 +0.00% 181.00 181.00 179.00 0
Jul 22 2020 181.00 -2.00 -1.09% 181.00 181.00 179.00 262
Jul 21 2020 183.00 0.00 0.0% 181.54 183.00 177.56 1,513
Jul 20 2020 183.00 0.00 +0.00% 184.00 184.00 182.80 0
Jul 20 2020 183.00 0.50 0.27% 184.00 184.00 182.80 14
Jul 17 2020 182.50 -0.98 -0.53% 183.15 183.15 180.50 347
Jul 16 2020 183.48 -0.52 -0.28% 183.75 184.00 183.03 63
Jul 15 2020 184.00 -1.00 -0.54% 184.77 184.77 183.97 155
Jul 14 2020 185.00 0.00 +0.00% 185.00 185.00 185.00 0
Jul 14 2020 185.00 -0.50 -0.27% 185.00 185.00 185.00 2
Jul 13 2020 185.50 0.25 0.13% 185.08 185.97 184.78 160
Jul 10 2020 185.25 -1.60 -0.86% 185.96 186.00 182.50 197
Jul 09 2020 186.85 1.80 0.97% 185.00 186.85 185.00 318
Jul 08 2020 185.05 0.00 +0.00% 187.16 187.16 185.00 0
Jul 08 2020 185.05 -0.45 -0.24% 187.16 187.16 185.00 193
Jul 07 2020 185.50 -1.68 -0.9% 187.50 187.50 185.50 395
Jul 06 2020 187.18 0.00 +0.00% 187.50 187.50 187.00 0
Jul 06 2020 187.18 -0.32 -0.17% 187.50 187.50 187.00 141
Jul 03 2020 187.50 0.00 +0.00% 187.04 187.50 187.04 0
Jul 02 2020 187.50 0.00 +0.00% 187.04 187.50 187.04 0
Jul 02 2020 187.50 -0.50 -0.27% 187.04 187.50 187.04 52
Jul 01 2020 188.00 0.00 0.0% 189.24 189.24 185.55 263
Jun 30 2020 188.00 0.00 0.0% 187.96 189.00 187.96 182
Jun 29 2020 188.00 0.04 0.02% 188.00 190.00 187.96 120
Jun 26 2020 187.96 -1.04 -0.55% 190.00 190.00 187.96 146
Jun 25 2020 189.00 1.00 0.53% 188.00 190.00 188.00 182
Jun 24 2020 188.00 0.00 +0.00% 190.00 190.00 186.00 0
Jun 24 2020 188.00 -2.00 -1.05% 190.00 190.00 186.00 137
Jun 23 2020 190.00 0.00 +0.00% 190.00 190.00 190.00 0
Jun 23 2020 190.00 -1.00 -0.52% 190.00 190.00 190.00 503
Jun 22 2020 191.00 1.00 0.53% 190.50 191.00 186.04 64
Jun 19 2020 190.00 -0.98 -0.51% 190.99 192.43 190.00 184
Jun 18 2020 190.98 0.48 0.25% 190.99 190.99 190.00 82
Jun 17 2020 190.50 0.00 +0.00% 190.00 190.50 190.00 0
Jun 17 2020 190.50 2.50 1.33% 190.00 190.50 190.00 5
Jun 16 2020 188.00 0.00 +0.00% 185.85 190.71 185.85 0
Jun 16 2020 188.00 2.03 1.09% 185.85 190.71 185.85 364
Jun 15 2020 185.97 -5.99 -3.12% 190.00 190.00 185.50 126
Jun 12 2020 191.96 5.96 3.2% 186.04 191.96 186.04 29
Jun 11 2020 186.00 -2.00 -1.06% 189.00 189.00 185.50 472
Jun 10 2020 188.00 -4.46 -2.32% 192.46 192.50 186.2501 181
Jun 09 2020 192.46 0.46 0.24% 194.49 194.49 187.50 389
Jun 08 2020 192.00 0.00 +0.00% 195.00 195.00 190.00 0
Jun 08 2020 192.00 7.00 3.78% 195.00 195.00 190.00 257
Jun 05 2020 185.00 0.00 +0.00% 196.04 210.00 185.00 0
Jun 05 2020 185.00 -11.00 -5.61% 196.04 210.00 185.00 664
Jun 04 2020 196.00 -2.00 -1.01% 197.00 197.00 196.00 127
Jun 03 2020 198.00 0.00 +0.00% 199.96 199.96 197.00 0
Jun 03 2020 198.00 -2.00 -1.0% 199.96 199.96 197.00 36
Jun 02 2020 200.00 -8.96 -4.29% 205.00 205.00 200.00 66
Jun 01 2020 208.96 10.96 5.54% 190.00 208.96 190.00 699
May 29 2020 198.00 0.00 +0.00% 200.15 201.25 190.04 0
May 29 2020 198.00 -7.00 -3.41% 200.15 201.25 190.04 195
May 28 2020 205.00 0.09 0.04% 204.96 205.00 203.00 118
May 27 2020 204.91 1.26 0.62% 202.96 205.00 200.00 251
May 26 2020 203.65 0.00 +0.00% 189.01 205.00 187.79 0
May 26 2020 203.65 14.94 7.92% 189.01 205.00 187.79 440
May 25 2020 188.71 0.00 +0.00% 188.96 188.96 187.50 0
May 22 2020 188.71 1.71 0.91% 188.96 188.96 187.50 46
May 21 2020 187.00 -0.80 -0.43% 187.96 188.20 187.00 167
May 20 2020 187.80 0.00 +0.00% 186.04 187.96 186.00 0
May 20 2020 187.80 1.80 0.97% 186.04 187.96 186.00 220
May 19 2020 186.00 0.00 +0.00% 187.00 187.00 186.00 0
May 19 2020 186.00 -1.96 -1.04% 187.00 187.00 186.00 58
May 18 2020 187.96 -5.04 -2.61% 194.95 194.95 185.00 201
May 15 2020 193.00 0.00 +0.00% 194.00 196.00 192.04 0
May 15 2020 193.00 4.25 2.25% 194.00 196.00 192.04 265
May 14 2020 188.75 -1.01 -0.53% 189.16 189.16 188.75 6
May 13 2020 189.76 0.00 +0.00% 197.49 198.45 189.76 0
May 13 2020 189.76 9.75 5.42% 197.49 198.45 189.76 128
May 12 2020 180.01 -14.99 -7.69% 195.00 197.45 180.01 123
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:20200810 22:40:40