First National Bank Alaska (FBAK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | 5 |
| 01 May 2024 | 200.00 | 200.00 | 190.10 | 197.50 | 197.50 | 300 |
| 30 Apr 2024 | 200.00 | 200.00 | 198.15 | 200.00 | 200.00 | 100 |
| 29 Apr 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 100 |
| 26 Apr 2024 | 195.00 | 197.96 | 195.00 | 197.96 | 197.96 | 100 |
| 25 Apr 2024 | 196.96 | 196.96 | 193.00 | 194.00 | 194.00 | 300 |
| 24 Apr 2024 | 193.25 | 196.50 | 193.25 | 196.50 | 196.50 | 100 |
| 23 Apr 2024 | 199.92 | 199.92 | 191.50 | 191.50 | 191.50 | 700 |
| 22 Apr 2024 | 200.00 | 200.00 | 199.92 | 199.92 | 199.92 | 100 |
| 19 Apr 2024 | 197.60 | 199.96 | 195.04 | 198.38 | 198.38 | 100 |
| 18 Apr 2024 | 199.00 | 199.00 | 195.97 | 197.60 | 197.60 | 100 |
| 17 Apr 2024 | 198.96 | 199.00 | 191.18 | 195.96 | 195.96 | 700 |
| 16 Apr 2024 | 201.00 | 201.00 | 198.28 | 199.00 | 199.00 | 100 |
| 15 Apr 2024 | 200.85 | 200.85 | 192.56 | 198.99 | 198.99 | 300 |
| 12 Apr 2024 | 199.96 | 200.00 | 193.16 | 197.68 | 197.68 | 700 |
| 11 Apr 2024 | 202.00 | 202.00 | 197.25 | 198.00 | 198.00 | 100 |
| 10 Apr 2024 | 196.00 | 202.00 | 195.75 | 198.50 | 198.50 | 300 |
| 09 Apr 2024 | 199.97 | 200.00 | 194.00 | 194.00 | 194.00 | 400 |
| 08 Apr 2024 | 198.50 | 200.00 | 198.50 | 199.97 | 199.97 | 200 |
| 05 Apr 2024 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | 100 |
| 04 Apr 2024 | 199.93 | 200.08 | 199.50 | 199.88 | 199.88 | 1,300 |
| 03 Apr 2024 | 201.00 | 201.00 | 199.50 | 199.93 | 199.93 | 300 |
| 02 Apr 2024 | 197.00 | 199.50 | 195.00 | 199.50 | 199.50 | 300 |
| 01 Apr 2024 | 200.00 | 200.50 | 197.37 | 199.30 | 199.30 | 200 |
| 28 Mar 2024 | 199.98 | 200.00 | 199.50 | 199.98 | 199.98 | 1,100 |
| 27 Mar 2024 | 199.75 | 200.00 | 198.63 | 200.00 | 200.00 | 300 |
| 26 Mar 2024 | 199.96 | 200.00 | 199.96 | 199.96 | 199.96 | 100 |
| 25 Mar 2024 | 200.00 | 200.46 | 199.95 | 200.00 | 200.00 | 500 |
| 22 Mar 2024 | 200.00 | 200.00 | 197.00 | 199.95 | 199.95 | 200 |
| 21 Mar 2024 | 197.59 | 197.99 | 196.00 | 197.99 | 197.99 | 300 |
| 20 Mar 2024 | 196.04 | 196.25 | 196.00 | 196.00 | 196.00 | 200 |
| 19 Mar 2024 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | 200 |
| 18 Mar 2024 | 200.00 | 200.00 | 195.88 | 198.50 | 198.50 | 1,900 |
| 15 Mar 2024 | 198.00 | 199.97 | 195.00 | 199.97 | 199.97 | 100 |
| 14 Mar 2024 | 193.05 | 200.00 | 193.05 | 198.50 | 198.50 | 100 |
| 13 Mar 2024 | 196.10 | 199.85 | 196.10 | 199.22 | 199.22 | 100 |
| 12 Mar 2024 | 199.25 | 199.25 | 197.70 | 198.43 | 198.43 | 100 |
| 11 Mar 2024 | 195.50 | 199.00 | 192.50 | 199.00 | 199.00 | 100 |
| 08 Mar 2024 | 195.04 | 195.54 | 195.04 | 195.54 | 195.54 | 100 |
| 07 Mar 2024 | 199.21 | 199.21 | 195.00 | 195.14 | 195.14 | 100 |
| 06 Mar 2024 | 195.04 | 198.99 | 195.04 | 197.00 | 197.00 | 600 |
| 05 Mar 2024 | 195.00 | 199.21 | 191.00 | 199.15 | 199.15 | 200 |
| 04 Mar 2024 | 194.00 | 199.02 | 194.00 | 199.00 | 199.00 | 100 |
| 01 Mar 2024 | 198.96 | 199.96 | 190.00 | 190.00 | 190.00 | 100 |
| 29 Feb 2024 | 199.50 | 199.50 | 198.96 | 199.00 | 199.00 | 100 |
| 29 Feb 2024 | 3.2 Dividend | |||||
| 28 Feb 2024 | 199.00 | 199.99 | 198.00 | 199.70 | 196.50 | 900 |
| 27 Feb 2024 | 197.98 | 199.00 | 197.00 | 198.00 | 194.83 | 1,400 |
| 26 Feb 2024 | 196.04 | 197.97 | 196.04 | 197.97 | 194.80 | 100 |
| 23 Feb 2024 | 198.00 | 198.00 | 195.00 | 195.70 | 192.56 | 500 |
| 22 Feb 2024 | 198.50 | 200.00 | 198.50 | 198.70 | 195.52 | 900 |
| 21 Feb 2024 | 198.54 | 199.50 | 198.46 | 198.50 | 195.32 | 100 |
| 20 Feb 2024 | 199.50 | 199.50 | 196.15 | 198.50 | 195.32 | 400 |
| 16 Feb 2024 | 199.50 | 199.50 | 196.00 | 199.50 | 196.30 | 100 |
| 15 Feb 2024 | 196.96 | 199.46 | 196.75 | 199.46 | 196.26 | 200 |
| 14 Feb 2024 | 199.00 | 199.00 | 196.99 | 196.99 | 193.83 | 200 |
| 13 Feb 2024 | 198.96 | 199.00 | 198.96 | 199.00 | 195.81 | 100 |
| 12 Feb 2024 | 198.50 | 198.96 | 195.00 | 195.00 | 191.88 | 200 |
| 09 Feb 2024 | 199.00 | 199.00 | 198.50 | 199.00 | 195.81 | 200 |
| 08 Feb 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 195.69 | 100 |
| 07 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 195.81 | - |
| 06 Feb 2024 | 199.00 | 199.00 | 198.88 | 199.00 | 195.81 | 100 |
| 05 Feb 2024 | 199.00 | 199.00 | 192.51 | 199.00 | 195.81 | 200 |
| 02 Feb 2024 | 199.80 | 199.93 | 199.76 | 199.76 | 196.56 | 100 |
| 01 Feb 2024 | 199.25 | 199.50 | 198.50 | 198.50 | 195.32 | 100 |
| 31 Jan 2024 | 199.12 | 199.12 | 198.46 | 198.75 | 195.57 | 100 |
| 30 Jan 2024 | 199.49 | 199.49 | 197.50 | 198.75 | 195.57 | 100 |
| 29 Jan 2024 | 198.98 | 199.00 | 195.00 | 195.50 | 192.37 | 300 |
| 26 Jan 2024 | 198.66 | 198.98 | 197.96 | 198.00 | 194.83 | 200 |
| 25 Jan 2024 | 196.04 | 199.49 | 196.04 | 198.96 | 195.77 | 100 |
| 24 Jan 2024 | 196.60 | 198.00 | 196.60 | 197.00 | 193.84 | 100 |
| 23 Jan 2024 | 198.56 | 199.49 | 196.10 | 196.10 | 192.96 | 200 |
| 22 Jan 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 195.22 | 100 |
| 19 Jan 2024 | 196.00 | 200.10 | 195.04 | 198.96 | 195.77 | 400 |
| 18 Jan 2024 | 194.38 | 194.40 | 194.21 | 194.21 | 191.10 | 100 |
| 17 Jan 2024 | 193.50 | 194.70 | 193.50 | 194.40 | 191.28 | 100 |
| 16 Jan 2024 | 196.00 | 196.00 | 192.00 | 193.00 | 189.91 | 300 |
| 12 Jan 2024 | 196.81 | 196.85 | 186.00 | 194.40 | 191.28 | 800 |
| 11 Jan 2024 | 196.50 | 196.85 | 195.00 | 195.00 | 191.88 | 400 |
| 10 Jan 2024 | 196.75 | 196.85 | 192.00 | 196.85 | 193.70 | 300 |
| 09 Jan 2024 | 194.01 | 196.96 | 193.40 | 196.75 | 193.60 | 100 |
| 08 Jan 2024 | 198.55 | 198.55 | 194.00 | 194.00 | 190.89 | 200 |
| 05 Jan 2024 | 196.96 | 197.00 | 194.50 | 197.00 | 193.84 | 100 |
| 04 Jan 2024 | 194.00 | 198.55 | 193.00 | 193.58 | 190.48 | 600 |
| 03 Jan 2024 | 195.78 | 198.92 | 194.00 | 194.00 | 190.89 | 100 |
| 02 Jan 2024 | 198.03 | 198.93 | 195.00 | 195.00 | 191.88 | 200 |
| 29 Dec 2023 | 194.00 | 198.92 | 194.00 | 198.89 | 195.70 | 100 |
| 28 Dec 2023 | 194.00 | 200.00 | 194.00 | 194.00 | 190.89 | 100 |
| 27 Dec 2023 | 199.99 | 200.00 | 192.00 | 193.98 | 190.87 | 300 |
| 26 Dec 2023 | 198.10 | 199.00 | 192.70 | 193.98 | 190.87 | 600 |
| 22 Dec 2023 | 195.74 | 201.91 | 195.74 | 199.61 | 196.41 | 100 |
| 21 Dec 2023 | 195.71 | 195.74 | 193.50 | 195.74 | 192.60 | 100 |
| 20 Dec 2023 | 194.05 | 197.61 | 192.10 | 192.10 | 189.02 | 600 |
| 19 Dec 2023 | 199.00 | 199.00 | 193.44 | 197.61 | 194.44 | 300 |
| 18 Dec 2023 | 202.00 | 202.00 | 196.01 | 199.75 | 196.55 | 100 |
| 15 Dec 2023 | 194.50 | 200.00 | 194.50 | 200.00 | 196.80 | 100 |
| 14 Dec 2023 | 194.00 | 202.00 | 193.30 | 194.01 | 190.90 | 400 |
| 13 Dec 2023 | 195.99 | 199.50 | 191.09 | 192.50 | 189.42 | 400 |
| 12 Dec 2023 | 199.50 | 199.50 | 194.00 | 194.00 | 190.89 | 100 |
| 11 Dec 2023 | 202.00 | 202.00 | 193.25 | 198.00 | 194.83 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.