First National Bank Alaska Stock Price History, FBAK Historical Prices

Add to My Stocks
$2274.99 $169.99 (8.08%) FBAK stock closing price Feb 23, 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
2018-02-23 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 - -
2018-02-16 2100 2295 2100 2295 7 - -
2018-02-14 2067 2085 2067 2085 2 - -
2018-02-13 2055 2055 2025 2049.99 16 - -
2018-02-12 2205 2205 1865.01 2000 140 - -
2018-02-09 2210 2275 1905 2274.99 100 - -
2018-02-05 2299.99 2299.99 2299.99 2299.99 5 - -
2018-02-01 2200 2260 2200 2250 42 - -
2018-01-30 2300 2320 2000 2000 15 - -
2018-01-29 2300 2300 2300 2300 5 - -
2018-01-26 2300 2300 2240 2300 12 - -
2018-01-25 2300 2300 2300 2300 2 - -
2018-01-23 2249 2350 2249 2350 36 - -
2018-01-22 2250 2350 2230 2245 58 - -
2018-01-19 2399.99 2399.99 2375 2375 4 - -
2018-01-18 2305 2350 2300 2300 87 - -
2018-01-16 2275 2275 2275 2275 4 - -
2018-01-12 2190 2250 2190 2220 62 - -
2018-01-11 2099.99 2190 2088 2190 29 - -
2018-01-10 2000 2100 2000 2100 18 - -
2018-01-04 2100 2149.99 1855.03 1885 21 - -
2018-01-02 2065 2125 2065 2125 18 - -
2017-12-29 2001 2065 2001 2065 44 - -
2017-12-28 2010 2010 2001 2001 17 - -
2017-12-27 2125 2125 2000.1 2000.1 4 - -
2017-12-26 2000 2000 2000 2000 16 - -
2017-12-21 1805.05 1850 1805.05 1850 14 - -
2017-12-20 1818 1818 1805 1805 8 - -
2017-12-18 1805 1805 1805 1805 1 - -
2017-12-15 1800 1800 1785 1800 75 - -
2017-12-14 1800 1800 1760 1760 17 - -
2017-12-13 1755 1775 1755 1775 11 - -
2017-12-11 1805 1805 1805 1805 11 - -
2017-12-08 1750.01 1750.01 1750.01 1750.01 1 - -
2017-12-06 1785 1785 1785 1785 4 - -
2017-12-05 1770 1800 1770 1800 5 - -
2017-12-04 1800 1800 1800 1800 3 - -
2017-12-01 1770 1790 1770 1790 181 - -
2017-11-30 1770 1770 1770 1770 2 - -
2017-11-29 1759 1780 1759 1780 14 - -
2017-11-28 1759 1759 1750 1750 5 - -
2017-11-27 1765 1765 1755 1755 15 - -
2017-11-24 0 0 0 1760 0 - -
2017-11-23 0 0 0 1760 0 - -
2017-11-22 1755 1760 1755 1760 16 - -
2017-11-21 1725 1750 1725 1750 9 - -
2017-11-20 1700 1735 1700 1735 35 - -
2017-11-17 1750 1750 1750 1750 2 - -
2017-11-16 1690.01 1700 1690.01 1700 8 - -
2017-11-15 1750 1750 1750 1750 17 - -
2017-11-14 0 0 0 1750 0 - -
2017-11-13 1690.01 1750 1690.01 1750 17 - -
2017-11-10 1698 1710 1698 1700 49 - -
2017-11-09 0 0 0 1696 0 - -
2017-11-08 1695 1696 1695 1696 7 - -
2017-11-07 1680 1719 1680 1700 7 - -
2017-11-06 1699.98 1699.99 1680 1699.99 27 - -
2017-11-03 1690 1690 1690 1690 28 - -
2017-11-02 1670 1670 1670 1670 1 - -
2017-11-01 1700 1700 1670 1670 27 - -
2017-10-31 1700 1724.98 1680 1680 4 - -
2017-10-30 1700 1700 1700 1700 1 - -
2017-10-27 0 0 0 1700 0 - -
2017-10-26 1700 1700 1700 1700 2 - -
2017-10-25 1700 1700 1700 1700 13 - -
2017-10-24 1734 1734 1670.04 1670.04 6 - -
2017-10-23 1700 1700 1670.02 1670.04 39 - -
2017-10-20 1700 1734 1690 1734 102 - -
2017-10-19 1666 1750 1666 1750 30 - -
2017-10-18 1666 1666 1666 1666 56 - -
2017-10-17 1670 1670 1670 1670 1 - -
2017-10-16 1670 1670 1666 1670 14 - -
2017-10-13 1666 1670 1666 1670 402 - -
2017-10-12 1666 1666 1666 1666 15 - -
2017-10-11 1665 1665 1664 1664 15 - -
2017-10-10 1666 1666 1666 1666 4 - -
2017-10-09 1705 1705 1670 1671 11 - -
2017-10-06 1652 1709.5 1652 1709.5 3 - -
2017-10-05 1680 1700 1645 1650 361 - -
2017-10-04 0 0 0 1666 0 - -
2017-10-03 1666 1666 1666 1666 1 - -
2017-10-02 0 0 0 1709.5 0 - -
2017-09-29 1680 1709.5 1680 1709.5 71 - -
2017-09-28 0 0 0 1680 0 - -
2017-09-27 1688 1688 1680 1680 6 - -
2017-09-26 1700 1710 1696 1696 28 - -
2017-09-25 0 0 0 1690 0 - -
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 Price1663.38

FBAK Industry Peers

Company Price Change (%)
Preferred Bank (PFBC)64.050.86 (1.36%)
Cobiz Financial (COBZ)19.70.16 (0.82%)
Cu Bancorp (CUNB)37.50 (0%)
Heritage Financial (HFWA)31.30.2 (0.64%)
Oak Valley Bancorp (OVLY)22.250 (0%)
American Business Bank (AMBZ)40.650.1 (0.25%)
United Security Bancshares (UBFO)10.450 (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 1 typically implies breaking news or earnings release. FBAK stock closed at $2274.99 and traded with a volume of 1 on the last trading day. The company's P/S ratio was at a high of - on Feb 23, 2018 according to our First National Bank Alaska stock history data.