Want to see FBAK full AI Analyst Report?
First National Bank Alaska (FBAK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 335.00 | 335.00 | 329.99 | 334.00 | 334.00 | +0.69% | 390 | 1.89 |
| Oct 29, 2026 | 331.99 | 332.00 | 331.70 | 331.70 | 331.70 | -0.09% | 29 | 0.14 |
| Oct 28, 2026 | 329.99 | 331.99 | 329.99 | 331.99 | 331.99 | +0.60% | 119 | 0.57 |
| Oct 27, 2026 | 330.00 | 330.00 | 314.52 | 330.00 | 330.00 | +1.54% | 334 | 1.63 |
| Oct 26, 2026 | 327.00 | 327.00 | 323.00 | 325.00 | 325.00 | -1.81% | 326 | 1.63 |
| Oct 23, 2026 | 330.00 | 331.00 | 325.00 | 331.00 | 331.00 | +0.30% | 195 | 0.97 |
| Oct 22, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | +0.08% | 65 | 0.33 |
| Oct 21, 2026 | 329.00 | 330.00 | 328.00 | 329.75 | 329.75 | +0.29% | 136 | 0.68 |
| Oct 20, 2026 | 327.00 | 329.00 | 326.99 | 328.80 | 328.80 | +0.55% | 116 | 0.57 |
| Oct 19, 2026 | 317.50 | 328.00 | 317.50 | 327.00 | 327.00 | +3.15% | 90 | 0.44 |
| Oct 16, 2026 | 324.00 | 325.00 | 315.00 | 317.01 | 317.01 | -1.85% | 280 | 1.38 |
| Oct 15, 2026 | 319.00 | 323.00 | 319.00 | 323.00 | 323.00 | +1.25% | 50 | 0.25 |
| Oct 14, 2026 | 328.00 | 328.00 | 315.00 | 319.00 | 319.00 | -2.17% | 239 | 1.16 |
| Oct 13, 2026 | 328.00 | 328.00 | 321.60 | 326.08 | 326.08 | +1.39% | 61 | 0.29 |
| Oct 12, 2026 | 319.01 | 326.00 | 314.00 | 321.60 | 321.60 | -1.53% | 536 | 2.66 |
| Oct 09, 2026 | 333.00 | 333.00 | 319.95 | 326.60 | 326.60 | +1.21% | 107 | 0.53 |
| Oct 08, 2026 | 330.00 | 333.00 | 322.70 | 322.70 | 322.70 | -1.62% | 66 | 0.33 |
| Oct 07, 2026 | 326.00 | 331.00 | 326.00 | 328.00 | 328.00 | +0.61% | 566 | 2.87 |
| Oct 06, 2026 | 329.00 | 331.00 | 320.10 | 326.00 | 326.00 | -0.91% | 559 | 2.93 |
| Oct 05, 2026 | 322.00 | 329.99 | 320.00 | 329.00 | 329.00 | +2.17% | 540 | 2.86 |
| Oct 02, 2026 | 324.00 | 331.00 | 315.01 | 322.00 | 322.00 | -1.38% | 1,127 | 6.48 |
| Oct 01, 2026 | 330.00 | 330.00 | 326.02 | 326.50 | 326.50 | -0.61% | 361 | 2.12 |
| Sep 30, 2026 | 326.03 | 328.50 | 326.03 | 328.50 | 328.50 | +0.76% | 83 | 0.49 |
| Sep 29, 2026 | 329.70 | 330.00 | 325.00 | 326.01 | 326.01 | -1.21% | 251 | 1.52 |
| Sep 28, 2026 | 332.50 | 333.00 | 327.01 | 330.00 | 330.00 | -0.60% | 72 | 0.43 |
| Sep 25, 2026 | 333.24 | 333.24 | 330.63 | 332.00 | 332.00 | +0.30% | 98 | 0.58 |
| Sep 24, 2026 | 327.00 | 335.20 | 327.00 | 331.00 | 331.00 | +1.22% | 229 | 1.37 |
| Sep 23, 2026 | 328.76 | 330.50 | 327.00 | 327.00 | 327.00 | +0.31% | 22 | 0.13 |
| Sep 22, 2026 | 330.00 | 330.50 | 326.00 | 326.00 | 326.00 | -1.36% | 301 | 1.71 |
| Sep 21, 2026 | 335.00 | 335.00 | 326.00 | 330.49 | 330.49 | +0.15% | 99 | 0.55 |
| Sep 18, 2026 | 335.25 | 337.00 | 330.00 | 330.00 | 330.00 | -1.57% | 147 | 0.82 |
| Sep 17, 2026 | 328.00 | 335.25 | 325.00 | 335.25 | 335.25 | +2.21% | 140 | 0.76 |
| Sep 16, 2026 | 329.97 | 329.97 | 321.32 | 328.00 | 328.00 | -0.30% | 126 | 0.69 |
| Sep 15, 2026 | 330.00 | 334.99 | 315.01 | 328.98 | 328.98 | +0.30% | 58 | 0.31 |
| Sep 14, 2026 | 328.46 | 336.93 | 315.00 | 328.00 | 328.00 | +2.50% | 424 | 2.36 |
| Sep 11, 2026 | 320.00 | 336.98 | 320.00 | 320.00 | 320.00 | +0.00% | 181 | 1.02 |
| Sep 10, 2026 | 315.00 | 332.00 | 315.00 | 320.00 | 320.00 | +1.97% | 199 | 1.02 |
| Sep 09, 2026 | 335.99 | 335.99 | 313.83 | 313.83 | 313.83 | -4.90% | 168 | 0.85 |
| Sep 08, 2026 | 335.45 | 335.50 | 330.00 | 330.00 | 330.00 | -1.61% | 137 | 0.69 |
| Sep 07, 2026 | 334.00 | 335.50 | 331.00 | 335.40 | 335.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 334.00 | 335.50 | 331.00 | 335.40 | 335.40 | -0.18% | 15 | 0.07 |
| Sep 03, 2026 | 336.99 | 337.00 | 332.52 | 335.99 | 335.99 | +1.82% | 169 | 0.78 |
| Sep 02, 2026 | 327.10 | 331.74 | 317.00 | 330.00 | 330.00 | +1.23% | 444 | 1.97 |
| Sep 01, 2026 | 285.00 | 334.24 | 285.00 | 326.00 | 326.00 | -2.40% | 157 | 0.69 |
| Aug 31, 2026 | 338.00 | 338.00 | 337.51 | 338.00 | 334.00 | +0.07% | 37 | 0.16 |
| Aug 28, 2026 | 337.00 | 338.00 | 337.00 | 337.75 | 333.76 | +0.34% | 94 | 0.41 |
| Aug 27, 2026 | 338.00 | 338.11 | 336.61 | 336.61 | 332.63 | +0.00% | 129 | 0.57 |
| Aug 26, 2026 | 339.00 | 339.00 | 336.60 | 336.60 | 332.62 | -0.27% | 225 | 0.99 |
| Aug 25, 2026 | 336.67 | 339.00 | 336.67 | 337.50 | 333.51 | +0.31% | 78 | 0.34 |
| Aug 24, 2026 | 336.00 | 336.45 | 333.50 | 336.45 | 332.47 | +0.04% | 176 | 0.77 |