Get the Stockscreener App
269.73
0.10%
-0.27
First National Bank Alaska Stock (FBAK) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $270.0 | $260.1 | $9.89 | 305.0 | -0.10% |
| Sep 05, 2025 | $270.0 | $267.0 | $3.00 | 30.00 | +1.50% |
| Sep 04, 2025 | $266.0 | $266.0 | $0.00 | 105.0 | -1.39% |
| Sep 03, 2025 | $270.3 | $258.0 | $12.30 | 266.0 | -0.09% |
| Sep 02, 2025 | $270.0 | $266.0 | $3.99 | 29.00 | -0.00% |
| Aug 29, 2025 | $271.0 | $265.3 | $5.70 | 53.00 | -0.21% |
| Aug 28, 2025 | $270.6 | $265.0 | $5.59 | 265.0 | +3.97% |
| Aug 27, 2025 | $274.8 | $260.1 | $14.70 | 432.0 | -5.36% |
| Aug 26, 2025 | $277.0 | $265.0 | $12.00 | 177.0 | -0.72% |
| Aug 25, 2025 | $277.0 | $276.8 | $0.25 | 78.00 | +0.09% |
| Aug 22, 2025 | $276.8 | $271.0 | $5.76 | 505.0 | +2.25% |
| Aug 21, 2025 | $277.0 | $266.5 | $10.50 | 341.0 | -1.22% |
| Aug 20, 2025 | $274.0 | $271.6 | $2.45 | 68.00 | +3.40% |
| Aug 19, 2025 | $277.0 | $265.0 | $11.99 | 17.00 | -1.85% |
| Aug 18, 2025 | $277.0 | $260.0 | $16.98 | 173.0 | -2.93% |
| Aug 15, 2025 | $279.7 | $272.1 | $7.60 | 34.00 | +2.22% |
| Aug 14, 2025 | $280.0 | $265.0 | $15.00 | 1,408.0 | -0.15% |
| Aug 13, 2025 | $272.5 | $266.4 | $6.10 | 117.0 | +2.16% |
| Aug 12, 2025 | $273.5 | $260.0 | $13.50 | 1,912.0 | +3.67% |
First National Bank Alaska Stock (FBAK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First National Bank Alaska stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBAK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First National Bank Alaska stock price history provides a foundation for understanding how the company's stock has evolved over time.
First National Bank Alaska Stock (FBAK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $270.3 | $258.0 | $12.30 | 735.0 | -0.10% |
| Aug, 2025 | $280.0 | $257.0 | $22.99 | 7,645.0 | +2.66% |
| Jul, 2025 | $265.0 | $250.0 | $15.00 | 7,438.0 | +2.04% |
| Jun, 2025 | $269.0 | $242.0 | $26.99 | 3,527.0 | -4.18% |
| May, 2025 | $275.9 | $235.0 | $40.89 | 12,071.0 | +12.18% |
| Apr, 2025 | $244.0 | $225.0 | $19.00 | 6,459.0 | +2.36% |
| Mar, 2025 | $238.0 | $220.2 | $17.75 | 10,391.0 | +0.19% |
| Feb, 2025 | $238.9 | $218.0 | $20.87 | 14,097.0 | +3.45% |
| Jan, 2025 | $230.0 | $220.0 | $10.00 | 6,849.0 | -3.07% |
First National Bank Alaska Stock (FBAK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $235.0 | $208.0 | $27.00 | 7,468.0 | +5.88% |
| Nov, 2024 | $244.0 | $207.0 | $36.98 | 16,283.0 | +4.88% |
| Oct, 2024 | $210.8 | $200.0 | $10.75 | 8,856.0 | +2.69% |
| Sep, 2024 | $209.0 | $196.5 | $12.49 | 6,174.0 | +0.25% |
| Aug, 2024 | $215.0 | $196.0 | $19.00 | 5,161.0 | +4.62% |
| Jul, 2024 | $200.0 | $191.8 | $8.15 | 9,737.0 | -0.41% |
| Jun, 2024 | $202.0 | $192.0 | $9.96 | 3,188.0 | +1.42% |
| May, 2024 | $202.9 | $190.1 | $12.85 | 7,605.0 | -3.47% |
| Apr, 2024 | $202.0 | $191.2 | $10.82 | 6,473.0 | +0.01% |
| Mar, 2024 | $200.5 | $190.0 | $10.46 | 6,219.0 | +0.49% |
| Feb, 2024 | $200.0 | $192.5 | $7.49 | 5,531.0 | +0.13% |
| Jan, 2024 | $200.1 | $186.0 | $14.10 | 4,566.0 | -0.07% |
First National Bank Alaska Stock (FBAK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $204.0 | $190.1 | $13.90 | 4,806.0 | -0.47% |
| Nov, 2023 | $210.0 | $187.0 | $23.00 | 8,651.0 | +5.18% |
| Oct, 2023 | $192.0 | $178.6 | $13.42 | 7,116.0 | +1.05% |
| Sep, 2023 | $196.0 | $183.3 | $12.70 | 8,446.0 | -3.09% |
| Aug, 2023 | $196.9 | $180.8 | $16.08 | 6,411.0 | -0.51% |
| Jul, 2023 | $196.5 | $187.8 | $8.69 | 4,568.0 | -0.53% |
| Jun, 2023 | $207.9 | $194.0 | $13.89 | 2,977.0 | -2.46% |
| May, 2023 | $205.0 | $194.0 | $11.00 | 4,554.0 | +0.50% |
| Apr, 2023 | $204.0 | $195.0 | $9.00 | 5,544.0 | +0.50% |
| Mar, 2023 | $230.2 | $179.8 | $50.45 | 11,587.0 | -13.55% |
| Feb, 2023 | $235.0 | $229.5 | $5.50 | 4,211.0 | -1.15% |
| Jan, 2023 | $238.0 | $225.0 | $12.96 | 2,963.0 | -0.04% |
0.97%
12.52%
Cap:
|
Volume (24h):