First National Bank Alaska Stock Price History, FBAK Historical Prices

Add to My Stocks
$2165 $5 (0.23%) FBAK stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download First National Bank Alaska stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and First National Bank Alaska P/E ratio data for the stock. The First National Bank Alaska stock price history chart shows that the stock price was at a high of $2407.5 on Dec 22, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 2165 2165 2165 2165 5 - -
2018-06-20 2150 2170 2150 2170 4 - -
2018-06-19 2160 2190 2160 2190 10 - -
2018-06-18 2156 2156 2150 2150 74 - -
2018-06-15 2161 2180 2160 2160 18 - -
2018-06-14 2180 2180 2160 2160 7 - -
2018-06-13 2160 2175 2160 2175 12 - -
2018-06-12 2156 2175 2156 2175 30 - -
2018-06-11 2250 2250 2250 2250 4 - -
2018-06-08 2165 2175 2160 2160 268 - -
2018-06-07 2150 2200 2150 2150 499 - -
2018-06-06 2170 2175 2170 2175 31 - -
2018-06-05 2170 2170 2170 2170 5 - -
2018-06-04 0 0 0 2175 0 - -
2018-06-01 2175 2175 2150 2175 10 - -
2018-05-31 2175 2175 2175 2175 1 - -
2018-05-30 2210.99 2210.99 2210.99 2210.99 2 - -
2018-05-29 0 0 0 2187.99 0 - -
2018-05-25 0 0 0 2187.99 0 - -
2018-05-24 2150 2187.99 2150 2187.99 5 - -
2018-05-23 2200.01 2299.99 2150 2299.99 11 - -
2018-05-22 2295 2350 2295 2350 6 - -
2018-05-21 2295 2295 2295 2295 1 - -
2018-05-18 2270 2300 2270 2300 10 - -
2018-05-17 2270 2300 2075 2300 39 - -
2018-05-16 2300 2300 2299 2300 11 - -
2018-05-15 2240 2299.99 2200.01 2299.99 5 - -
2018-05-14 2300 2300 2300 2300 9 - -
2018-05-11 2300 2350 2300 2350 52 - -
2018-05-10 2299 2299 2299 2299 6 - -
2018-05-09 0 0 0 2299 0 - -
2018-05-08 0 0 0 2299 0 - -
2018-05-07 2240 2299 2240 2299 9 - -
2018-05-04 2260 2299 2260 2299 5 - -
2018-05-03 2240 2240 2240 2240 1 - -
2018-05-02 2250 2250 2250 2250 4 - -
2018-05-01 0 0 0 2250 0 - -
2018-04-30 2250 2250 2250 2250 2 - -
2018-04-27 0 0 0 2250 0 - -
2018-04-26 2250 2250 2250 2250 5 - -
2018-04-25 2225 2300 2125 2300 12 - -
2018-04-24 2150 2275 2150 2275 63 - -
2018-04-23 2075 2075 2050 2050 11 - -
2018-04-20 2075 2075 2075 2075 12 - -
2018-04-19 2149 2149 2149 2149 2 - -
2018-04-18 2150 2150 2150 2150 2 - -
2018-04-17 2125 2150 2125 2150 9 - -
2018-04-16 2075 2075 2075 2075 14 - -
2018-04-13 2125 2149.99 2050 2050 24 - -
2018-04-12 2075 2149.99 2075 2075 25 - -
2018-04-11 2065 2075 2050 2075 8 - -
2018-04-10 2006 2150 2006 2050 116 - -
2018-04-09 2050 2050 2005 2015 220 - -
2018-04-06 2080 2100 2070 2070 37 - -
2018-04-05 2100 2100 2100 2100 6 - -
2018-04-04 0 0 0 2100 0 - -
2018-04-03 2100 2100 2100 2100 2 - -
2018-04-02 2150 2150 2100 2100 12 - -
2018-03-30 0 0 0 2150 0 - -
2018-03-29 0 0 0 2150 0 - -
2018-03-28 2150 2150 2150 2150 5 - -
2018-03-27 2125 2125 2050 2050 15 - -
2018-03-26 2150 2150 2150 2150 1 - -
2018-03-23 2225 2225 2125 2175 42 - -
2018-03-22 2275 2275 2275 2275 2 - -
2018-03-21 2225 2225 2225 2225 2 - -
2018-03-20 2250 2250 2220 2220 29 - -
2018-03-19 2255 2255 2255 2255 1 - -
2018-03-16 2270 2270 2200 2200 27 - -
2018-03-15 2275 2275 2250 2250 4 - -
2018-03-14 2270 2270 2270 2270 2 - -
2018-03-13 2250 2250 2250 2250 1 - -
2018-03-12 2250 2250 2250 2250 6 - -
2018-03-09 2250 2250 2250 2250 8 - -
2018-03-08 2250 2250 2210 2249.99 19 - -
2018-03-07 0 0 0 2265 0 - -
2018-03-06 2175 2265 2175 2265 4 - -
2018-03-05 0 0 0 2265 0 - -
2018-03-02 0 0 0 2265 0 - -
2018-03-01 0 0 0 2265 0 - -
2018-02-28 2265 2265 2265 2265 5 - -
2018-02-27 0 0 0 2274.99 0 - -
2018-02-26 0 0 0 2274.99 0 - -
2018-02-23 2274.99 2274.99 2274.99 2274.99 1 - -
2018-02-22 2275 2275 2105 2105 4 - -
2018-02-21 2295 2339 2275 2275 6 - -
2018-02-20 0 0 0 2295 0 - -
2018-02-19 0 0 0 2295 0 - -
2018-02-16 2100 2295 2100 2295 7 - -
Get more Data

First National Bank Alaska Stock History 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 Stock Price History: Past 5 years

Max Stock Price2407.5Dec 22,2017
Min Stock Price1260Mar 30,2016
Avg Stock Price1694.07

FBAK Industry Peers

Company Price Change (%)
Preferred Bank (PFBC)63.731.4 (2.15%)
Wilshire (WIBC)10.740.2 (1.83%)
Heritage Commerce (HTBK)17.630.23 (1.32%)
Heritage Financial (HFWA)34.250.8 (2.39%)
Oak Valley Bancorp (OVLY)23.31.48 (6.78%)
American Business Bank (AMBZ)39.60.14 (0.35%)
United Security Bancshares (UBFO)110 (0%)

We provide First National Bank Alaska share price history along with PE ratio and PS ratio for doing First National Bank Alaska fundamental analysis. The price and volume changes on a daily basis is provided in the First National Bank Alaska stock price history. An abnormally high daily 5 typically implies breaking news or earnings release. FBAK stock closed at $2165 and traded with a volume of 5 on the last trading day. The company's P/S ratio was at a high of - on Jun 22, 2018 according to our First National Bank Alaska stock history data.