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

Add to My Stocks
$1725 $0 (0%) FBAK stock closing price Jul 25, 2017 (Closing)

View and download First National Bank Alaska stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with First National Bank Alaska price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First National Bank Alaska stock price history chart shows that the stock price reached a high of 2225 on 23 Jul, 2007, and a low of 1260 on 23 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-251,735.001,735.001,725.001,725.005N/AN/A
2017-07-241,725.001,725.001,725.001,725.005N/AN/A
2017-07-211,765.001,765.001,765.001,765.004N/AN/A
2017-07-201,765.001,765.001,765.001,765.003N/AN/A
2017-07-191,720.001,765.001,720.001,765.0031N/AN/A
2017-07-181,720.001,720.001,720.001,720.0012N/AN/A
2017-07-171,725.001,725.001,720.001,720.0014N/AN/A
2017-07-131,750.001,750.001,720.001,720.004N/AN/A
2017-07-121,710.001,775.001,710.001,750.0043N/AN/A
2017-07-111,715.001,775.001,715.001,775.0094N/AN/A
2017-07-101,710.001,780.001,701.001,701.00153N/AN/A
2017-07-071,745.001,775.001,700.001,775.00223N/AN/A
2017-07-061,742.001,742.001,742.001,742.005N/AN/A
2017-07-051,750.001,784.001,750.001,784.0010N/AN/A
2017-07-031,750.001,750.001,750.001,750.003N/AN/A
2017-06-301,750.001,750.001,750.001,750.0036N/AN/A
2017-06-291,775.001,775.001,745.001,750.0036N/AN/A
2017-06-281,783.001,783.001,775.001,775.004N/AN/A
2017-06-271,757.001,775.001,757.001,775.008N/AN/A
2017-06-261,757.001,765.001,757.001,765.007N/AN/A
2017-06-231,765.001,765.001,765.001,765.005N/AN/A
2017-06-221,755.001,764.901,755.001,764.9027N/AN/A
2017-06-210.000.000.001,750.000N/AN/A
2017-06-201,750.001,750.001,750.001,750.005N/AN/A
2017-06-191,755.001,755.001,740.001,740.0030N/AN/A
2017-06-161,755.001,755.001,755.001,755.005N/AN/A
2017-06-151,783.001,783.001,783.001,783.002N/AN/A
2017-06-141,784.001,784.001,784.001,784.002N/AN/A
2017-06-131,750.001,750.001,750.001,750.001N/AN/A
2017-06-121,750.001,750.001,740.001,740.003N/AN/A
2017-06-091,755.001,755.001,755.001,755.005N/AN/A
2017-06-081,755.001,755.001,755.001,755.001N/AN/A
2017-06-070.000.000.001,760.000N/AN/A
2017-06-061,760.001,760.001,760.001,760.0012N/AN/A
2017-06-050.000.000.001,784.000N/AN/A
2017-06-020.000.000.001,784.000N/AN/A
2017-06-011,740.001,784.001,740.001,784.0061N/AN/A
2017-05-311,780.001,785.001,740.001,784.9587N/AN/A
2017-05-301,780.001,780.001,780.001,780.0011N/AN/A
2017-05-290.000.000.001,760.000N/AN/A
2017-05-261,760.001,760.001,760.001,760.001N/AN/A
2017-05-251,790.001,790.001,760.001,775.0094N/AN/A
2017-05-241,790.001,790.001,775.001,775.009N/AN/A
2017-05-230.000.000.001,790.000N/AN/A
2017-05-221,790.001,790.001,790.001,790.003N/AN/A
2017-05-190.000.000.001,780.000N/AN/A
2017-05-180.000.000.001,780.000N/AN/A
2017-05-171,780.001,780.001,775.001,780.0014N/AN/A
2017-05-160.000.000.001,799.950N/AN/A
2017-05-151,799.951,799.951,799.951,799.953N/AN/A
2017-05-121,762.001,762.001,762.001,762.0010N/AN/A
2017-05-111,795.001,795.001,795.001,795.004N/AN/A
2017-05-101,765.001,765.001,760.001,760.005N/AN/A
2017-05-091,801.001,801.001,800.001,800.0012N/AN/A
2017-05-080.000.000.001,810.000N/AN/A
2017-05-051,810.001,810.001,810.001,810.0046N/AN/A
2017-05-040.000.000.001,830.000N/AN/A
2017-05-030.000.000.001,830.000N/AN/A
2017-05-021,820.001,830.001,820.001,830.0013N/AN/A
2017-05-011,775.001,820.001,760.001,820.0046N/AN/A
2017-04-281,760.001,790.001,760.001,790.004N/AN/A
2017-04-270.000.000.001,760.000N/AN/A
2017-04-261,760.001,760.001,760.001,760.0010N/AN/A
2017-04-251,775.001,775.001,775.001,775.004N/AN/A
2017-04-241,760.001,760.001,751.001,751.009N/AN/A
2017-04-210.000.000.001,751.000N/AN/A
2017-04-201,775.001,775.001,751.001,751.0027N/AN/A
2017-04-190.000.000.001,800.000N/AN/A
2017-04-180.000.000.001,800.000N/AN/A
2017-04-171,800.001,800.001,800.001,800.006N/AN/A
2017-04-140.000.000.001,780.000N/AN/A
2017-04-130.000.000.001,780.000N/AN/A
2017-04-120.000.000.001,780.000N/AN/A
2017-04-111,780.001,780.001,780.001,780.0023N/AN/A
2017-04-100.000.000.001,755.000N/AN/A
2017-04-070.000.000.001,755.000N/AN/A
2017-04-061,755.001,755.001,755.001,755.005N/AN/A
2017-04-051,755.011,755.011,755.001,755.0011N/AN/A
2017-04-040.000.000.001,760.000N/AN/A
2017-04-031,760.001,760.001,760.001,760.005N/AN/A
2017-03-311,800.001,800.001,800.001,800.002N/AN/A
2017-03-300.000.000.001,800.000N/AN/A
2017-03-291,760.001,800.001,760.001,800.004N/AN/A
2017-03-280.000.000.001,750.000N/AN/A
2017-03-271,730.001,750.001,710.001,750.0029N/AN/A
2017-03-241,740.001,740.001,715.001,740.0030N/AN/A
2017-03-230.000.000.001,755.000N/AN/A
2017-03-221,755.001,755.001,740.001,755.0031N/AN/A
2017-03-211,755.001,755.001,755.001,755.0024N/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 1830 May 02,2017
Min Stock Price 1260 Mar 30,2016
Avg Stock Price 1638.9

First National Bank Alaska Historical PE ratio: Past 5 years

Max PE Ratio 14.73 Sep 27,2012
Min PE Ratio 13.6 Dec 19,2012
Avg PE Ratio 14.26

First National Bank Alaska Historical PS ratio: Past 5 years

Max PS Ratio 3.71 Sep 27,2012
Min PS Ratio 3.53 Dec 19,2012
Avg PS Ratio 3.64

FBAK Industry Peers

Company Price Change (%)
Cu Bancorp (CUNB)37.70.5 (1.34%)
Pacific Continental (PCBK)25.750.6 (2.39%)
Northrim Bancorp (NRIM)29.650.25 (0.85%)
Wells Fargo (WFC)55.060.79 (1.46%)
Oak Valley Bancorp (OVLY)15.070.28 (1.82%)
Heritage Financial (HFWA)26.70.5 (1.91%)
American Business Bank (AMBZ)42.50 (0%)

We provide First National Bank Alaska historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. FBAK saw a high of 1735, and a low of 1725 on last trading day. .