First National Bank Alaska (QX) (FBAK)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -1.20218579235 | 228.75 | 229.9 | 222.505 | 345 | 226.18465547 | CS |
| 4 | -3.96 | -1.72203861541 | 229.96 | 229.96 | 220 | 342 | 222.62769915 | CS |
| 12 | 11 | 5.11627906977 | 215 | 243.98 | 207.05 | 478 | 228.32876188 | CS |
| 26 | 26.51 | 13.288886661 | 199.49 | 243.98 | 194.48 | 418 | 217.25408517 | CS |
| 52 | 26.88 | 13.4993973483 | 199.12 | 243.98 | 190 | 360 | 208.97071233 | CS |
| 156 | -15 | -6.22406639004 | 241 | 274 | 178.6 | 290 | 214.98392396 | CS |
| 260 | -17 | -6.99588477366 | 243 | 274 | 125.0001 | 327 | 212.04898716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 226 | -1 | -0.44 | 226 | 227.25 | 226 | 667 |
| 1738276080 | 227 | 0.48 | 0.21 | 226.75 | 228 | 225 | 657 |
| 1738189740 | 226.52 | -3.38 | -1.47 | 225 | 228.99 | 225 | 30 |
| 1738103280 | 229.9 | 3.9 | 1.73 | 228.64 | 229.9 | 228.5 | 7 |
| 1738016820 | 226 | 3 | 1.35 | 229 | 229 | 223 | 906 |
| 1737757440 | 223 | -4.1 | -1.81 | 228.75 | 228.75 | 222.505 | 127 |
| 1737671220 | 227.1 | -1.9 | -0.83 | 225.25 | 227.1 | 225.25 | 162 |
| 1737584640 | 229 | 9 | 4.09 | 221 | 229.96 | 221 | 105 |
| 1737498540 | 220 | -1.9 | -0.86 | 223 | 229.71 | 220 | 2034 |
| 1737152880 | 221.9 | -0.08 | -0.03 | 223 | 223 | 221.5 | 457 |
| 1737066420 | 221.975 | -0.13 | -0.06 | 222.1 | 223 | 221.575 | 105 |
| 1736979720 | 222.1 | 2.1 | 0.95 | 221.5 | 224 | 221.4999 | 225 |
| 1736893380 | 220 | -0.01 | -0.00 | 222.5577 | 222.5577 | 220 | 837 |
| 1736806800 | 220.01 | -2.99 | -1.34 | 223.5 | 223.5 | 220.01 | 67 |
| 1736547720 | 223 | 0 | 0.00 | 223 | 223.01 | 223 | 12 |
| 1736375340 | 223 | -0.15 | -0.07 | 223.99 | 224 | 223 | 46 |
| 1736288940 | 223.1503 | 0.15 | 0.07 | 225 | 225.54 | 223.1503 | 16 |
| 1736202360 | 223 | -5 | -2.19 | 226.6662 | 228 | 220.88 | 249 |
| 1735942980 | 228 | -1.95 | -0.85 | 229.96 | 229.96 | 223 | 108 |
| 1735856700 | 229.95 | -3.2 | -1.37 | 229.99 | 230 | 229.95 | 32 |
| 1735683960 | 233.15 | -0.05 | -0.02 | 233.2 | 233.214 | 233.15 | 1077 |
| 1735597740 | 233.2 | 0.7 | 0.30 | 229.95 | 233.2 | 229.95 | 443 |
| 1735338000 | 232.5 | -0.58 | -0.25 | 230 | 233.25 | 220.01 | 402 |
| 1735252020 | 233.0805 | -0.12 | -0.05 | 232 | 233.5 | 232 | 573 |
| 1735078200 | 233.2 | 1.2 | 0.52 | 232 | 233.2 | 220.02 | 130 |
| 1734992400 | 232 | -2 | -0.85 | 234 | 234 | 232 | 38 |
| 1734733200 | 234 | 9 | 4.00 | 226.25 | 234.85 | 224.8375 | 717 |
| 1734646800 | 225 | 1 | 0.45 | 230.95 | 230.95 | 220.97 | 825 |
| 1734560940 | 224 | -6 | -2.61 | 230.97 | 230.97 | 220.02 | 42 |
| 1734474360 | 230 | 0 | 0.00 | 231 | 232 | 230 | 89 |
| 1734388140 | 230 | -2.67 | -1.15 | 232.49 | 232.5 | 220.01 | 354 |
| 1734128940 | 232.67 | 2.67 | 1.16 | 232.75 | 232.75 | 220.01 | 204 |
| 1734042480 | 230 | 0 | 0.00 | 230 | 230 | 230 | 2 |
| 1733955900 | 230 | 0 | 0.00 | 230.7 | 230.7 | 230 | 45 |
| 1733869200 | 230 | 0 | 0.00 | 230 | 230.5 | 230 | 302 |
| 1733782800 | 230 | 0 | 0.00 | 230 | 234 | 208 | 358 |
| 1733523600 | 230 | -0.9 | -0.39 | 225.68 | 233.35 | 225.68 | 83 |
| 1733437500 | 230.9045 | 0.9 | 0.39 | 230 | 233.35 | 230 | 5 |
| 1733350980 | 230 | 1 | 0.44 | 230 | 232 | 230 | 1108 |
| 1733264700 | 229 | 4.01 | 1.78 | 225.25 | 229 | 224.99 | 1452 |
| 1733178180 | 224.99 | 4.74 | 2.15 | 235 | 235 | 216 | 282 |
| 1732918200 | 220.25 | -21 | -8.70 | 232 | 232 | 207.05 | 3234 |
| 1732746540 | 241.25 | 1.75 | 0.73 | 239.3 | 241.25 | 239.3 | 659 |
| 1732660140 | 239.5 | 1.5 | 0.63 | 238 | 239.5 | 225 | 803 |
| 1732573560 | 238 | 2 | 0.85 | 237 | 239.5 | 237 | 141 |
| 1732314000 | 236 | 1.62 | 0.69 | 235.75 | 236 | 235.73 | 931 |
| 1732227900 | 234.38 | -3.62 | -1.52 | 238 | 238 | 234.38 | 158 |
| 1732141740 | 238 | 4.3 | 1.84 | 233.75 | 239.81 | 233.7325 | 1958 |
| 1732054800 | 233.7 | 5.45 | 2.39 | 228.5 | 233.99 | 228.5 | 236 |
| 1731968640 | 228.25 | -0.75 | -0.33 | 229 | 229 | 225.02 | 1605 |
| 1731709260 | 229 | 5.2 | 2.32 | 226 | 229 | 222 | 228 |
| 1731622800 | 223.8 | -10.19 | -4.35 | 221 | 234 | 221 | 360 |
| 1731536760 | 233.99 | 4.39 | 1.91 | 233 | 234 | 223.01 | 134 |
| 1731450480 | 229.6 | 4.6 | 2.04 | 243.98 | 243.98 | 224.97 | 78 |
| 1731363600 | 225 | 4 | 1.81 | 216 | 228.7425 | 216 | 992 |
| 1731104400 | 221 | 11 | 5.24 | 215 | 224.97 | 215 | 67 |
| 1731018540 | 210 | -12 | -5.41 | 223.5 | 225 | 207.2 | 559 |
| 1730931600 | 222 | 6 | 2.78 | 218 | 225 | 207.0027 | 1174 |
| 1730845680 | 216 | 4 | 1.89 | 212 | 216 | 212 | 2808 |
| 1730759160 | 212 | 2.13 | 1.01 | 210 | 212 | 210 | 138 |
| 1730496420 | 209.875 | -0.13 | -0.06 | 210 | 210 | 208.555 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
