Scarica l'app Stockscreener
269.73
0.10%
-0.27
Dopo l'orario di chiusura:
227.00
-42.73
-15.84%
Storico Dei Prezzi Delle Azioni Di First National Bank Alaska (FBAK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-09 | $270.0 | $260.1 | $9.89 | 305.0 | -0.10% |
| 2025-09-05 | $270.0 | $267.0 | $3.00 | 30.00 | +1.50% |
| 2025-09-04 | $266.0 | $266.0 | $0.00 | 105.0 | -1.39% |
| 2025-09-03 | $270.3 | $258.0 | $12.30 | 266.0 | -0.09% |
| 2025-09-02 | $270.0 | $266.0 | $3.99 | 29.00 | -0.00% |
| 2025-08-29 | $271.0 | $265.3 | $5.70 | 53.00 | -0.21% |
| 2025-08-28 | $270.6 | $265.0 | $5.59 | 265.0 | +3.97% |
| 2025-08-27 | $274.8 | $260.1 | $14.70 | 432.0 | -5.36% |
| 2025-08-26 | $277.0 | $265.0 | $12.00 | 177.0 | -0.72% |
| 2025-08-25 | $277.0 | $276.8 | $0.25 | 78.00 | +0.09% |
| 2025-08-22 | $276.8 | $271.0 | $5.76 | 505.0 | +2.25% |
| 2025-08-21 | $277.0 | $266.5 | $10.50 | 341.0 | -1.22% |
| 2025-08-20 | $274.0 | $271.6 | $2.45 | 68.00 | +3.40% |
| 2025-08-19 | $277.0 | $265.0 | $11.99 | 17.00 | -1.85% |
| 2025-08-18 | $277.0 | $260.0 | $16.98 | 173.0 | -2.93% |
| 2025-08-15 | $279.7 | $272.1 | $7.60 | 34.00 | +2.22% |
| 2025-08-14 | $280.0 | $265.0 | $15.00 | 1,408.0 | -0.15% |
| 2025-08-13 | $272.5 | $266.4 | $6.10 | 117.0 | +2.16% |
| 2025-08-12 | $273.5 | $260.0 | $13.50 | 1,912.0 | +3.67% |
First National Bank Alaska Stock (FBAK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First National Bank Alaska nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FBAK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First National Bank Alaska fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First National Bank Alaska Storia dei prezzi delle azioni (FBAK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $270.3 | $258.0 | $12.30 | 735.0 | -0.10% |
| 2025-08 | $280.0 | $257.0 | $22.99 | 7,645.0 | +2.66% |
| 2025-07 | $265.0 | $250.0 | $15.00 | 7,438.0 | +2.04% |
| 2025-06 | $269.0 | $242.0 | $26.99 | 3,527.0 | -4.18% |
| 2025-05 | $275.9 | $235.0 | $40.89 | 12,071.0 | +12.18% |
| 2025-04 | $244.0 | $225.0 | $19.00 | 6,459.0 | +2.36% |
| 2025-03 | $238.0 | $220.2 | $17.75 | 10,391.0 | +0.19% |
| 2025-02 | $238.9 | $218.0 | $20.87 | 14,097.0 | +3.45% |
| 2025-01 | $230.0 | $220.0 | $10.00 | 6,849.0 | -3.07% |
First National Bank Alaska Storia dei prezzi delle azioni (FBAK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $235.0 | $208.0 | $27.00 | 7,468.0 | +5.88% |
| 2024-11 | $244.0 | $207.0 | $36.98 | 16,283.0 | +4.88% |
| 2024-10 | $210.8 | $200.0 | $10.75 | 8,856.0 | +2.69% |
| 2024-09 | $209.0 | $196.5 | $12.49 | 6,174.0 | +0.25% |
| 2024-08 | $215.0 | $196.0 | $19.00 | 5,161.0 | +4.62% |
| 2024-07 | $200.0 | $191.8 | $8.15 | 9,737.0 | -0.41% |
| 2024-06 | $202.0 | $192.0 | $9.96 | 3,188.0 | +1.42% |
| 2024-05 | $202.9 | $190.1 | $12.85 | 7,605.0 | -3.47% |
| 2024-04 | $202.0 | $191.2 | $10.82 | 6,473.0 | +0.01% |
| 2024-03 | $200.5 | $190.0 | $10.46 | 6,219.0 | +0.49% |
| 2024-02 | $200.0 | $192.5 | $7.49 | 5,531.0 | +0.13% |
| 2024-01 | $200.1 | $186.0 | $14.10 | 4,566.0 | -0.07% |
First National Bank Alaska Storia dei prezzi delle azioni (FBAK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $204.0 | $190.1 | $13.90 | 4,806.0 | -0.47% |
| 2023-11 | $210.0 | $187.0 | $23.00 | 8,651.0 | +5.18% |
| 2023-10 | $192.0 | $178.6 | $13.42 | 7,116.0 | +1.05% |
| 2023-09 | $196.0 | $183.3 | $12.70 | 8,446.0 | -3.09% |
| 2023-08 | $196.9 | $180.8 | $16.08 | 6,411.0 | -0.51% |
| 2023-07 | $196.5 | $187.8 | $8.69 | 4,568.0 | -0.53% |
| 2023-06 | $207.9 | $194.0 | $13.89 | 2,977.0 | -2.46% |
| 2023-05 | $205.0 | $194.0 | $11.00 | 4,554.0 | +0.50% |
| 2023-04 | $204.0 | $195.0 | $9.00 | 5,544.0 | +0.50% |
| 2023-03 | $230.2 | $179.8 | $50.45 | 11,587.0 | -13.55% |
| 2023-02 | $235.0 | $229.5 | $5.50 | 4,211.0 | -1.15% |
| 2023-01 | $238.0 | $225.0 | $12.96 | 2,963.0 | -0.04% |
0.97%
12.52%
Capitalizzazione:
|
Volume (24 ore):