First National Bank Alaska Stock Price History (OTCMKTS:FBAK)

Add to My Stocks
$1757 $13 (0.73%) FBAK stock closing price Jan 19, 2017 (Closing)

The 10 year data of First National Bank Alaska stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with First National Bank Alaska P/E ratio, and PS ratio. The First National Bank Alaska stock price history chart shows that the stock price was at a high of 2249 on 12 Jun, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-131,765.001,770.001,755.001,755.0092N/AN/A
2017-01-120.000.000.001,750.000N/AN/A
2017-01-111,760.001,760.001,750.001,750.0068N/AN/A
2017-01-101,780.001,780.001,760.001,760.0018N/AN/A
2017-01-091,766.001,766.001,750.001,760.00210N/AN/A
2017-01-060.000.000.001,775.000N/AN/A
2017-01-051,775.001,775.001,775.001,775.0012N/AN/A
2017-01-041,825.001,825.001,766.001,775.0040N/AN/A
2017-01-031,750.001,800.001,750.001,799.95138N/AN/A
2016-12-301,740.001,750.001,740.001,750.0037N/AN/A
2016-12-291,721.001,721.001,721.001,721.007N/AN/A
2016-12-281,740.001,740.001,740.001,740.006N/AN/A
2016-12-271,725.001,725.001,725.001,725.0010N/AN/A
2016-12-231,723.001,723.001,723.001,723.0093N/AN/A
2016-12-221,721.001,723.001,721.001,723.00156N/AN/A
2016-12-211,725.001,725.001,721.001,721.0015N/AN/A
2016-12-201,724.991,725.001,724.991,725.0012N/AN/A
2016-12-191,725.001,725.001,725.001,725.002N/AN/A
2016-12-160.000.000.001,725.000N/AN/A
2016-12-151,725.001,725.001,721.001,725.0024N/AN/A
2016-12-141,730.001,730.001,721.001,725.0072N/AN/A
2016-12-131,720.001,730.001,720.001,720.0093N/AN/A
2016-12-121,719.001,721.001,717.001,717.00364N/AN/A
2016-12-091,725.001,725.001,721.001,721.0042N/AN/A
2016-12-081,717.001,717.001,717.001,717.001N/AN/A
2016-12-071,718.001,718.001,717.001,717.00109N/AN/A
2016-12-061,717.001,718.001,717.001,717.00134N/AN/A
2016-12-051,715.451,717.001,715.451,717.006N/AN/A
2016-12-021,717.001,717.001,715.001,715.008N/AN/A
2016-12-011,715.001,715.001,715.001,715.0017N/AN/A
2016-11-300.000.000.001,720.000N/AN/A
2016-11-290.000.000.001,720.000N/AN/A
2016-11-280.000.000.001,740.000N/AN/A
2016-11-251,740.001,740.001,740.001,740.003N/AN/A
2016-11-240.000.000.001,750.000N/AN/A
2016-11-231,750.001,750.001,750.001,750.002N/AN/A
2016-11-220.000.000.001,745.000N/AN/A
2016-11-211,745.001,745.001,745.001,745.002N/AN/A
2016-11-181,700.001,700.001,700.001,700.0039N/AN/A
2016-11-171,700.001,700.001,700.001,700.0030N/AN/A
2016-11-161,700.001,700.001,694.991,699.90214N/AN/A
2016-11-151,650.001,695.001,650.001,695.0043N/AN/A
2016-11-141,650.001,650.001,650.001,650.0035N/AN/A
2016-11-111,675.001,675.001,650.501,650.5022N/AN/A
2016-11-101,675.001,675.001,650.001,650.0012N/AN/A
2016-11-090.000.000.001,650.000N/AN/A
2016-11-080.000.000.001,650.000N/AN/A
2016-11-071,650.001,650.001,650.001,650.003N/AN/A
2016-11-040.000.000.001,630.000N/AN/A
2016-11-030.000.000.001,630.000N/AN/A
2016-11-021,660.001,660.001,630.001,630.0020N/AN/A
2016-11-011,630.001,660.001,630.001,660.0020N/AN/A
2016-10-311,636.001,636.001,630.001,630.005N/AN/A
2016-10-280.000.000.001,636.000N/AN/A
2016-10-271,631.001,636.001,630.001,636.0032N/AN/A
2016-10-261,650.001,650.001,630.001,632.0036N/AN/A
2016-10-251,650.001,650.001,630.001,650.0038N/AN/A
2016-10-241,650.001,650.001,650.001,650.005N/AN/A
2016-10-210.000.000.001,695.000N/AN/A
2016-10-201,630.001,695.001,622.001,695.0030N/AN/A
2016-10-191,630.001,630.001,630.001,630.004N/AN/A
2016-10-180.000.000.001,630.000N/AN/A
2016-10-171,630.001,630.001,630.001,630.006N/AN/A
2016-10-141,645.001,645.001,645.001,645.005N/AN/A
2016-10-130.000.000.001,645.000N/AN/A
2016-10-120.000.000.001,645.000N/AN/A
2016-10-111,645.001,645.001,645.001,645.001N/AN/A
2016-10-101,630.001,630.001,630.001,630.006N/AN/A
2016-10-071,625.001,630.001,601.001,630.0021N/AN/A
2016-10-061,610.001,610.001,610.001,610.002N/AN/A
2016-10-051,615.001,615.001,615.001,615.005N/AN/A
2016-10-041,610.001,620.001,610.001,610.0015N/AN/A
2016-10-031,700.001,700.001,700.001,700.0026N/AN/A
2016-09-301,700.001,700.001,700.001,700.003N/AN/A
2016-09-290.000.000.001,601.000N/AN/A
2016-09-281,601.001,601.001,601.001,601.003N/AN/A
2016-09-271,600.001,600.001,600.001,600.001N/AN/A
2016-09-260.000.000.001,700.000N/AN/A
2016-09-231,695.001,700.001,695.001,700.0041N/AN/A
2016-09-221,675.001,695.001,675.001,695.0029N/AN/A
2016-09-211,670.001,675.001,670.001,670.007N/AN/A
2016-09-201,670.001,670.001,670.001,670.004N/AN/A
2016-09-190.000.000.001,670.000N/AN/A
2016-09-161,670.001,670.001,670.001,670.0021N/AN/A
2016-09-151,675.001,699.991,670.001,670.005N/AN/A
2016-09-141,700.001,700.001,674.991,674.993N/AN/A
2016-09-130.000.000.001,600.000N/AN/A
2016-09-121,600.001,600.001,600.001,600.0023N/AN/A
2016-09-090.000.000.001,600.000N/AN/A
Get more Data

First National Bank Alaska Stock Chart

View FBAK PE ratio, PS ratio stocks charts and compare with peers.
FBAK Chart
Note: Compare First National Bank Alaska stock price history with the index and industry peers.

First National Bank Alaska Historical Prices: Past 5 years

Max Stock Price 1825 Sep 16,2013
Min Stock Price 1260 Mar 30,2016
Avg Stock Price 1619.31

First National Bank Alaska Historical PE ratio: Past 5 years

Max PE Ratio 16.09 May 09,2012
Min PE Ratio 13.09 Jan 17,2012
Avg PE Ratio 14.29

First National Bank Alaska Historical PS ratio: Past 5 years

Max PS Ratio 4.05 May 09,2012
Min PS Ratio 3.41 Jan 17,2012
Avg PS Ratio 3.62

FBAK Industry Peers

Company Price Change (%)
Cascade Bancorp (CACB)7.770 (0%)
Pacific Continental (PCBK)25.750.1 (0.39%)
Northrim Bancorp (NRIM)29.61.65 (5.28%)
Wells Fargo (WFC)54.580.31 (0.57%)
Oak Valley Bancorp (OVLY)13.50.05 (0.37%)
Heritage Financial (HFWA)25.750.4 (1.53%)
American Business Bank (AMBZ)36.550.05 (0.14%)

First National Bank Alaska historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First National Bank Alaska stock analysis. First National Bank Alaska stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 1757 and 8 shares of FBAK were traded on 19 Jan, 2017. .