Financial News
First National Bank Alaska (OP: FBAK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 1728 | 1745 | 1712 | 1745 | 18 | +10.00(+0.58%) |
| May 29, 2014 | 1735 | 1735 | 1730 | 1735 | 9 | -20.00(-1.14%) |
| May 28, 2014 | 1745 | 1755 | 1745 | 1755 | 2 | +10.00(+0.57%) |
| May 27, 2014 | 1745 | 1745 | 1745 | 1745 | 1 | +0.00(+0.00%) |
| May 23, 2014 | 1745 | 1745 | 1745 | 0 | +6.00(+0.35%) | |
| May 22, 2014 | 1753 | 1753 | 1737 | 1739 | 47 | +4.00(+0.23%) |
| May 21, 2014 | 1755 | 1755 | 1735 | 1735 | 38 | -2.00(-0.12%) |
| May 20, 2014 | 1736 | 1737 | 1736 | 1737 | 7 | -3.00(-0.17%) |
| May 19, 2014 | 1740 | 1740 | 1740 | 1740 | 18 | +4.00(+0.23%) |
| May 16, 2014 | 1750 | 1755 | 1736 | 1736 | 54 | -14.00(-0.80%) |
| May 15, 2014 | 1750 | 1750 | 1750 | 1750 | 7 | +14.00(+0.81%) |
| May 13, 2014 | 1736 | 1736 | 1736 | 0 | -14.00(-0.80%) | |
| May 09, 2014 | 1750 | 1750 | 1750 | 0 | +7.00(+0.40%) | |
| May 08, 2014 | 1745 | 1745 | 1743 | 1743 | 8 | -22.00(-1.25%) |
| May 07, 2014 | 1743 | 1765 | 1743 | 1765 | 49 | +21.25(+1.22%) |
| May 06, 2014 | 1744 | 1744 | 1744 | 1744 | 2 | -21.24(-1.20%) |
| May 05, 2014 | 1745 | 1765 | 1745 | 1765 | 14 | +19.99(+1.15%) |
| May 02, 2014 | 1745 | 1745 | 1745 | 1745 | 2 | +0.00(+0.00%) |
| Apr 30, 2014 | 1745 | 1745 | 1745 | 1745 | 0 | +0.00(+0.00%) |
| Apr 29, 2014 | 1745 | 1745 | 1745 | 1745 | 2 | +0.00(+0.00%) |
| Apr 28, 2014 | 1745 | 1745 | 1745 | 1745 | 15 | +0.00(+0.00%) |
| Apr 25, 2014 | 1745 | 1745 | 1745 | 1745 | 23 | +0.00(+0.00%) |
| Apr 24, 2014 | 1745 | 1745 | 1745 | 1745 | 21 | -20.00(-1.13%) |
| Apr 22, 2014 | 1765 | 1765 | 1765 | 0 | +29.00(+1.67%) | |
| Apr 21, 2014 | 1736 | 1736 | 1736 | 1736 | 2 | +1.00(+0.06%) |
| Apr 16, 2014 | 1735 | 1735 | 1735 | 0 | -5.00(-0.29%) | |
| Apr 15, 2014 | 1738 | 1740 | 1738 | 1740 | 18 | -1.00(-0.06%) |
| Apr 14, 2014 | 1750 | 1750 | 1741 | 1741 | 32 | -9.00(-0.51%) |
| Apr 11, 2014 | 1750 | 1750 | 1750 | 1750 | 0 | -14.00(-0.79%) |
| Apr 10, 2014 | 1764 | 1764 | 1764 | 1764 | 17 | +24.00(+1.38%) |
| Apr 08, 2014 | 1740 | 1740 | 1740 | 0 | +0.00(+0.00%) | |
| Apr 07, 2014 | 1740 | 1740 | 1740 | 1740 | 16 | +5.00(+0.29%) |
| Apr 04, 2014 | 1736 | 1736 | 1735 | 1735 | 0 | -1.00(-0.06%) |
| Apr 03, 2014 | 1750 | 1750 | 1736 | 1736 | 17 | -14.00(-0.80%) |
| Apr 02, 2014 | 1750 | 1750 | 1750 | 1750 | 1 | -10.00(-0.57%) |
| Apr 01, 2014 | 1735 | 1760 | 1735 | 1760 | 10 | +0.00(+0.00%) |
| Mar 31, 2014 | 1735 | 1760 | 1735 | 1760 | 9 | +25.00(+1.44%) |
| Mar 28, 2014 | 1745 | 1745 | 1735 | 1735 | 0 | -10.00(-0.57%) |
| Mar 27, 2014 | 1745 | 1745 | 1745 | 1745 | 8 | -1.00(-0.06%) |
| Mar 25, 2014 | 1746 | 1746 | 1746 | 1746 | 0 | -2.00(-0.11%) |
| Mar 24, 2014 | 1748 | 1748 | 1748 | 1748 | 2 | +3.00(+0.17%) |
| Mar 21, 2014 | 1745 | 1745 | 1745 | 1745 | 7 | +3.00(+0.17%) |
| Mar 20, 2014 | 1742 | 1742 | 1742 | 1742 | 16 | +5.00(+0.29%) |
| Mar 19, 2014 | 1737 | 1737 | 1737 | 1737 | 2 | +0.00(+0.00%) |
| Mar 18, 2014 | 1742 | 1745 | 1737 | 1737 | 81 | -2.00(-0.12%) |
| Mar 17, 2014 | 1760 | 1760 | 1739 | 1739 | 134 | -2.00(-0.11%) |
| Mar 14, 2014 | 1741 | 1741 | 1741 | 1741 | 0 | +0.00(+0.00%) |
| Mar 13, 2014 | 1741 | 1741 | 1741 | 1741 | 15 | -4.00(-0.23%) |
| Mar 12, 2014 | 1745 | 1745 | 1745 | 1745 | 44 | +0.00(+0.00%) |
| Mar 11, 2014 | 1745 | 1745 | 1745 | 1745 | 2 | -10.00(-0.57%) |
| Mar 10, 2014 | 1755 | 1755 | 1755 | 1755 | 43 | +14.00(+0.80%) |
| Mar 05, 2014 | 1741 | 1741 | 1741 | 0 | -12.00(-0.68%) | |
| Mar 04, 2014 | 1754 | 1754 | 1753 | 1753 | 11 | -2.00(-0.11%) |
| Mar 03, 2014 | 1752 | 1755 | 1751 | 1755 | 95 | +3.00(+0.17%) |
| Feb 28, 2014 | 1752 | 1752 | 1752 | 1752 | 0 | +0.00(+0.00%) |
| Feb 27, 2014 | 1755 | 1755 | 1752 | 1752 | 5 | +0.00(+0.00%) |
| Feb 26, 2014 | 1752 | 1752 | 1752 | 1752 | 21 | +0.00(+0.00%) |
| Feb 25, 2014 | 1753 | 1753 | 1752 | 1752 | 48 | -0.01(-0.00%) |
| Feb 24, 2014 | 1753 | 1755 | 1752 | 1752 | 22 | -2.99(-0.17%) |
| Feb 21, 2014 | 1753 | 1755 | 1753 | 1755 | 0 | +2.00(+0.11%) |
| Feb 20, 2014 | 1753 | 1753 | 1753 | 1753 | 11 | +1.00(+0.06%) |
| Feb 18, 2014 | 1752 | 1752 | 1752 | 0 | -13.00(-0.74%) | |
| Feb 14, 2014 | 1765 | 1765 | 1765 | 0 | +0.00(+0.00%) | |
| Feb 13, 2014 | 1752 | 1765 | 1752 | 1765 | 6 | +14.00(+0.80%) |
| Feb 12, 2014 | 1760 | 1760 | 1751 | 1751 | 100 | -14.00(-0.79%) |
| Feb 06, 2014 | 1765 | 1765 | 1765 | 0 | +5.00(+0.28%) | |
| Feb 05, 2014 | 1760 | 1760 | 1760 | 1760 | 26 | +0.00(+0.00%) |
| Feb 04, 2014 | 1752 | 1760 | 1752 | 1760 | 38 | -4.00(-0.23%) |
| Feb 03, 2014 | 1764 | 1764 | 1764 | 1764 | 5 | +12.00(+0.68%) |
| Jan 31, 2014 | 1752 | 1752 | 1752 | 1752 | 0 | -7.00(-0.40%) |
| Jan 28, 2014 | 1759 | 1759 | 1759 | 0 | -5.99(-0.34%) | |
| Jan 27, 2014 | 1765 | 1765 | 1765 | 1765 | 6 | +13.99(+0.80%) |
| Jan 24, 2014 | 1752 | 1752 | 1751 | 1751 | 0 | -1.00(-0.06%) |
| Jan 23, 2014 | 1753 | 1753 | 1752 | 1752 | 34 | -8.00(-0.45%) |
| Jan 21, 2014 | 1760 | 1760 | 1760 | 0 | +1.00(+0.06%) | |
| Jan 17, 2014 | 1759 | 1759 | 1759 | 0 | -5.00(-0.28%) | |
| Jan 16, 2014 | 1760 | 1764 | 1752 | 1764 | 24 | +4.00(+0.23%) |
| Jan 15, 2014 | 1760 | 1760 | 1760 | 1760 | 4 | -5.00(-0.28%) |
| Jan 14, 2014 | 1765 | 1765 | 1765 | 1765 | 1 | +0.00(+0.00%) |
| Jan 13, 2014 | 1765 | 1765 | 1765 | 1765 | 5 | +13.00(+0.74%) |
| Jan 10, 2014 | 1752 | 1752 | 1752 | 1752 | 23 | +0.00(+0.00%) |
| Jan 09, 2014 | 1752 | 1752 | 1752 | 1752 | 4 | -13.00(-0.74%) |
| Jan 08, 2014 | 1753 | 1765 | 1752 | 1765 | 33 | +5.00(+0.28%) |
| Jan 07, 2014 | 1755 | 1760 | 1755 | 1760 | 4 | +0.00(+0.00%) |
| Jan 06, 2014 | 1752 | 1760 | 1752 | 1760 | 16 | +9.00(+0.51%) |
| Dec 31, 2013 | 1751 | 1751 | 1751 | 0 | -1.00(-0.06%) | |
| Dec 27, 2013 | 1752 | 1752 | 1752 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
