OTC Markets OTCQX - Delayed Quote
USD
First National Bank Alaska (FBAK)
334.00
+2.30
(+0.69%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
335.00
335.00
329.99
334.00
334.00
400
Oct 29, 2026
331.99
332.00
331.70
331.70
331.70
100
Oct 28, 2026
329.99
331.99
329.99
331.99
331.99
100
Oct 27, 2026
330.00
330.00
314.52
330.00
330.00
300
Oct 26, 2026
327.00
327.00
323.00
325.00
325.00
300
Oct 23, 2026
330.00
331.00
325.00
331.00
331.00
200
Oct 22, 2026
325.00
330.00
325.00
330.00
330.00
100
Oct 21, 2026
329.00
330.00
328.00
329.75
329.75
100
Oct 20, 2026
327.00
329.00
326.99
328.80
328.80
100
Oct 19, 2026
317.50
328.00
317.50
327.00
327.00
100
Oct 16, 2026
324.00
325.00
315.00
317.01
317.01
300
Oct 15, 2026
319.00
323.00
319.00
323.00
323.00
100
Oct 14, 2026
328.00
328.00
315.00
319.00
319.00
200
Oct 13, 2026
328.00
328.00
321.60
326.08
326.08
100
Oct 12, 2026
319.01
326.00
314.00
321.60
321.60
500
Oct 9, 2026
333.00
333.00
319.95
326.60
326.60
100
Oct 8, 2026
330.00
333.00
322.70
322.70
322.70
100
Oct 7, 2026
326.00
331.00
326.00
328.00
328.00
600
Oct 6, 2026
329.00
331.00
320.10
326.00
326.00
600
Oct 5, 2026
322.00
329.99
320.00
329.00
329.00
500
Oct 2, 2026
324.00
331.00
315.01
322.00
322.00
1,100
Oct 1, 2026
330.00
330.00
326.02
326.50
326.50
400
Sep 30, 2026
326.03
328.50
326.03
328.50
328.50
100
Sep 29, 2026
329.70
330.00
325.00
326.01
326.01
300
Sep 28, 2026
332.50
333.00
327.01
330.00
330.00
100
Sep 25, 2026
333.24
333.24
330.63
332.00
332.00
100
Sep 24, 2026
327.00
335.20
327.00
331.00
331.00
200
Sep 23, 2026
328.76
330.50
327.00
327.00
327.00
100
Sep 22, 2026
330.00
330.50
326.00
326.00
326.00
300
Sep 21, 2026
335.00
335.00
326.00
330.49
330.49
100
Sep 18, 2026
335.25
337.00
330.00
330.00
330.00
100
Sep 17, 2026
328.00
335.25
325.00
335.25
335.25
100
Sep 16, 2026
329.97
329.97
321.32
328.00
328.00
100
Sep 15, 2026
330.00
334.99
315.01
328.98
328.98
100
Sep 14, 2026
328.46
336.93
315.00
328.00
328.00
400
Sep 11, 2026
320.00
336.98
320.00
320.00
320.00
200
Sep 10, 2026
315.00
332.00
315.00
320.00
320.00
200
Sep 9, 2026
335.99
335.99
313.83
313.83
313.83
200
Sep 8, 2026
335.45
335.50
330.00
330.00
330.00
100
Sep 4, 2026
334.00
335.50
331.00
335.40
335.40
100
Sep 3, 2026
336.99
337.00
332.52
335.99
335.99
200
Sep 2, 2026
327.10
331.74
317.00
330.00
330.00
400
Sep 1, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
285.00
334.24
285.00
326.00
326.00
200
Aug 31, 2026
338.00
338.00
337.51
338.00
334.00
100
Aug 28, 2026
337.00
338.00
337.00
337.75
333.75
100
Aug 27, 2026
338.00
338.11
336.61
336.61
332.63
100
Aug 26, 2026
339.00
339.00
336.60
336.60
332.62
200
Aug 25, 2026
336.67
339.00
336.67
337.50
333.51
100
Aug 24, 2026
336.00
336.45
333.50
336.45
332.47
200
Aug 21, 2026
337.00
337.00
335.50
336.31
332.33
100
Aug 20, 2026
335.00
338.00
330.00
338.00
334.00
100
Aug 19, 2026
338.00
338.00
335.00
335.00
331.04
100
Aug 18, 2026
338.00
338.00
330.00
335.00
331.04
200
Aug 17, 2026
335.00
340.00
330.00
334.00
330.05
600
Aug 14, 2026
334.69
335.00
326.00
332.21
328.28
200
Aug 13, 2026
334.65
335.00
334.65
334.74
330.78
100
Aug 12, 2026
334.99
335.00
317.30
334.99
331.03
200
Aug 11, 2026
335.00
337.75
335.00
335.00
331.04
100
Aug 10, 2026
334.04
334.04
331.40
331.40
327.48
100
Aug 7, 2026
329.00
336.50
329.00
333.00
329.06
100
Aug 6, 2026
336.00
336.00
317.00
335.00
331.04
100
Aug 5, 2026
325.00
340.46
324.00
335.00
331.04
500
Aug 4, 2026
330.00
338.00
313.00
324.25
320.41
300
Aug 3, 2026
328.49
328.75
327.70
328.00
324.12
100
Jul 31, 2026
324.98
329.00
323.00
324.98
321.13
300
Jul 30, 2026
318.70
325.00
315.01
325.00
321.15
100
Jul 29, 2026
315.01
320.00
315.01
319.00
315.22
100
Jul 28, 2026
320.00
320.00
316.00
320.00
316.21
200
Jul 27, 2026
317.10
320.00
317.10
319.41
315.63
100
Jul 24, 2026
317.00
317.52
316.00
317.03
313.28
200
Jul 23, 2026
319.26
319.26
317.52
317.52
313.76
300
Jul 22, 2026
319.26
319.26
318.68
319.24
315.46
200
Jul 21, 2026
317.00
319.38
317.00
319.05
315.27
100
Jul 20, 2026
319.00
320.00
317.00
319.50
315.72
100
Jul 17, 2026
319.00
319.00
318.40
318.75
314.98
400
Jul 16, 2026
319.51
319.51
317.00
318.50
314.73
200
Jul 15, 2026
318.98
319.00
317.00
318.95
315.18
100
Jul 14, 2026
319.95
319.96
316.02
318.00
314.24
100
Jul 13, 2026
317.50
320.00
317.50
320.00
316.21
100
Jul 10, 2026
312.25
317.50
312.25
317.01
313.26
300
Jul 9, 2026
313.75
313.91
312.25
312.25
308.55
200
Jul 8, 2026
315.00
322.99
312.00
312.10
308.41
400
Jul 7, 2026
320.95
320.95
315.00
319.00
315.22
200
Jul 6, 2026
319.00
319.00
312.00
319.00
315.22
100
Jul 2, 2026
317.47
319.00
313.79
316.64
312.89
100
Jul 1, 2026
310.00
317.95
309.88
317.95
314.19
100
Jun 30, 2026
314.33
318.00
304.00
316.20
312.46
300
Jun 29, 2026
317.85
318.00
317.31
318.00
314.24
100
Jun 26, 2026
317.31
319.80
317.31
318.00
314.24
100
Jun 25, 2026
320.00
320.00
319.35
319.80
316.02
800
Jun 24, 2026
322.00
322.00
310.00
317.73
313.97
400
Jun 23, 2026
325.00
325.00
321.89
322.00
318.19
100
Jun 22, 2026
316.00
327.99
316.00
323.75
319.92
500
Jun 18, 2026
318.80
320.00
318.80
320.00
316.21
300
Jun 17, 2026
320.00
320.00
315.00
319.99
316.20
100
Jun 16, 2026
330.00
330.00
313.83
320.00
316.21
100
Jun 15, 2026
318.50
329.98
300.30
328.00
324.12
1,300
Jun 12, 2026
315.00
330.00
305.30
319.99
316.20
400
Jun 11, 2026
320.00
320.00
310.16
314.75
311.03
200
Jun 10, 2026
312.00
320.00
312.00
320.00
316.21
500
Jun 9, 2026
317.75
335.00
315.00
334.47
330.51
300
Jun 8, 2026
334.97
334.97
310.16
320.00
316.21
600
Jun 5, 2026
332.00
334.98
319.00
321.00
317.20
1,000
Jun 4, 2026
331.90
331.90
325.00
330.47
326.56
200
Jun 3, 2026
331.50
336.00
327.00
330.00
326.09
100
Jun 2, 2026
336.00
336.00
325.00
325.00
321.15
200
Jun 1, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
338.00
338.00
335.00
337.38
333.39
100
May 29, 2026
336.50
340.00
330.00
338.00
330.05
200
May 28, 2026
336.50
340.00
336.00
340.00
332.00
200
May 27, 2026
337.00
337.00
335.00
336.20
328.29
100
May 26, 2026
339.00
339.00
321.34
336.00
328.09
200
May 22, 2026
335.51
340.45
329.00
339.00
331.02
100
May 21, 2026
335.00
343.00
335.00
338.05
330.10
700
May 20, 2026
338.00
340.00
334.01
335.00
327.12
200
May 19, 2026
330.00
338.94
329.13
338.94
330.97
100
May 18, 2026
339.00
339.00
319.06
338.95
330.98
200
May 15, 2026
337.00
339.01
337.00
339.00
331.02
100
May 14, 2026
338.12
339.00
335.91
335.91
328.01
100
May 13, 2026
337.00
340.00
337.00
338.12
330.16
200
May 12, 2026
337.00
337.00
335.00
336.15
328.24
100
May 11, 2026
340.00
340.00
326.00
337.00
329.07
200
May 8, 2026
337.00
337.00
336.49
336.49
328.57
100
May 7, 2026
340.00
340.00
335.00
337.34
329.40
100
May 6, 2026
340.00
340.00
338.00
339.66
331.67
100
May 5, 2026
339.00
340.00
333.03
340.00
332.00
100
May 4, 2026
335.50
339.00
333.00
339.00
331.02
400
May 1, 2026
335.05
341.00
330.00
334.00
326.14
100
Apr 30, 2026
326.00
330.50
326.00
328.91
321.17
100
Apr 29, 2026
326.02
335.05
326.02
330.99
323.20
400
Apr 28, 2026
325.00
332.56
325.00
326.02
318.35
300
Apr 27, 2026
327.70
329.00
327.00
328.00
320.28
100
Apr 24, 2026
325.90
327.99
325.89
327.00
319.31
200
Apr 23, 2026
326.00
326.00
325.11
325.90
318.23
100
Apr 22, 2026
325.00
326.00
323.08
323.08
315.48
100
Apr 21, 2026
329.00
329.99
322.03
322.25
314.67
300
Apr 20, 2026
328.00
328.00
326.40
328.00
320.28
100
Apr 17, 2026
326.14
327.00
325.66
326.41
318.73
100
Apr 16, 2026
319.00
327.99
319.00
327.00
319.31
100
Apr 15, 2026
317.66
326.23
317.00
317.00
309.54
100
Apr 14, 2026
314.99
327.99
314.99
317.22
309.76
200
Apr 13, 2026
308.00
316.00
308.00
313.03
305.66
100
Apr 10, 2026
328.00
328.00
311.00
311.64
304.31
200
Apr 9, 2026
301.25
316.00
301.24
310.00
302.71
1,100
Apr 8, 2026
300.00
311.00
294.00
301.25
294.16
400
Apr 7, 2026
305.57
305.57
293.00
297.00
290.01
200
Apr 6, 2026
297.00
315.00
297.00
300.50
293.43
100
Apr 2, 2026
296.00
297.00
295.13
297.00
290.01
200
Apr 1, 2026
300.00
300.00
296.00
299.97
292.91
400
Mar 31, 2026
295.00
300.00
295.00
299.00
291.96
600
Mar 30, 2026
297.01
300.00
293.00
299.99
292.93
200
Mar 27, 2026
302.44
302.50
295.05
298.50
291.48
500
Mar 26, 2026
302.00
302.50
301.45
301.63
294.53
300
Mar 25, 2026
299.02
302.00
299.00
299.00
291.96
400
Mar 24, 2026
302.25
302.25
299.80
301.00
293.92
500
Mar 23, 2026
306.50
306.50
302.49
302.49
295.37
100
Mar 20, 2026
301.00
302.75
299.92
302.75
295.63
200
Mar 19, 2026
296.05
300.00
290.00
298.00
290.99
100
Mar 18, 2026
296.10
299.00
296.00
298.60
291.57
600
Mar 17, 2026
300.50
300.50
296.00
296.00
289.04
1,000
Mar 16, 2026
298.75
300.00
295.00
299.00
291.96
400
Mar 13, 2026
300.00
306.50
296.00
297.25
290.26
1,500
Mar 12, 2026
310.04
310.04
300.50
300.50
293.43
800
Mar 11, 2026
312.00
312.00
302.84
310.04
302.75
500
Mar 10, 2026
303.00
319.97
302.05
309.00
301.73
500
Mar 9, 2026
310.00
313.97
300.00
302.55
295.43
1,700
Mar 6, 2026
313.10
319.50
303.00
319.50
311.98
100
Mar 5, 2026
319.94
319.94
319.50
319.50
311.98
300
Mar 4, 2026
312.00
319.97
312.00
319.68
312.16
200
Mar 3, 2026
323.00
323.00
308.10
312.00
304.66
100
Mar 2, 2026
319.97
320.00
308.11
319.99
312.46
600
Feb 27, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
324.99
324.99
309.85
309.85
302.56
200
Feb 26, 2026
314.00
328.45
311.79
322.50
311.01
2,800
Feb 25, 2026
313.87
314.00
310.50
314.00
302.81
500
Feb 24, 2026
310.00
312.00
310.00
312.00
300.88
300
Feb 23, 2026
306.86
309.00
305.00
309.00
297.99
400
Feb 20, 2026
307.00
307.23
305.00
306.84
295.90
200
Feb 19, 2026
308.00
308.00
305.00
306.87
295.93
200
Feb 18, 2026
306.62
307.00
306.05
306.21
295.30
100
Feb 17, 2026
308.00
308.00
300.00
305.00
294.13
500
Feb 13, 2026
307.50
307.50
307.00
307.00
296.06
200
Feb 12, 2026
308.00
308.00
307.00
307.00
296.06
500
Feb 11, 2026
305.75
308.27
305.75
308.27
297.28
100
Feb 10, 2026
307.00
308.48
300.02
308.48
297.49
400
Feb 9, 2026
307.75
308.90
307.75
308.50
297.51
100
Feb 6, 2026
303.90
305.00
296.10
304.24
293.40
100
Feb 5, 2026
309.84
309.87
294.00
301.99
291.23
1,500
Feb 4, 2026
307.05
308.00
305.03
308.00
297.02
200
Feb 3, 2026
307.64
307.90
307.00
307.22
296.27
200
Feb 2, 2026
307.80
307.90
302.01
307.24
296.29
100
Jan 30, 2026
307.90
307.90
307.01
307.80
296.83
100
Jan 29, 2026
307.12
308.00
306.00
307.12
296.17
300
Jan 28, 2026
307.80
307.98
307.71
307.71
296.74
100
Jan 27, 2026
306.99
307.00
300.12
306.33
295.41
400
Jan 26, 2026
306.50
308.00
305.00
307.00
296.06
100
Jan 23, 2026
308.00
308.00
299.49
307.70
296.73
200
Jan 22, 2026
303.00
307.40
298.00
307.40
296.44
200
Jan 21, 2026
301.00
309.94
295.00
304.02
293.18
500
Jan 20, 2026
302.00
302.00
295.00
302.00
291.24
400
Jan 16, 2026
299.00
301.87
298.00
301.87
291.11
300
Jan 15, 2026
299.50
299.50
295.66
298.00
287.38
200
Jan 14, 2026
302.00
302.00
295.01
299.76
289.08
300
Jan 13, 2026
301.00
302.00
300.50
301.99
291.23
300
Jan 12, 2026
300.00
300.31
298.90
300.31
289.61
200
Jan 9, 2026
301.84
302.00
290.01
298.90
288.25
1,400
Jan 8, 2026
300.00
302.00
293.87
302.00
291.24
100
Jan 7, 2026
302.00
302.00
293.00
301.00
290.27
200
Jan 6, 2026
299.50
301.98
295.01
301.00
290.27
400
Jan 5, 2026
298.00
299.69
294.32
299.69
289.01
800
Jan 2, 2026
298.00
298.00
292.00
294.00
283.52
1,200
Dec 31, 2025
301.00
306.80
292.00
299.75
289.07
500
Dec 30, 2025
302.00
308.00
290.10
300.00
289.31
1,100
Dec 29, 2025
306.99
306.99
290.01
292.00
281.59
200
Dec 26, 2025
300.87
305.00
300.00
300.00
289.31
200
Dec 24, 2025
304.95
305.00
304.95
304.95
294.08
300
Dec 23, 2025
300.00
305.00
300.00
300.00
289.31
100
Dec 22, 2025
300.00
305.00
294.83
304.00
293.17
200
Dec 19, 2025
294.00
304.00
290.01
293.51
283.05
200
Dec 18, 2025
295.00
295.01
290.00
294.00
283.52
300
Dec 17, 2025
302.80
303.50
290.00
295.00
284.49
200
Dec 16, 2025
301.00
308.00
290.20
305.00
294.13
300
Dec 15, 2025
290.00
290.00
286.91
290.00
279.66
200
Dec 12, 2025
290.00
302.99
285.00
289.75
279.42
500
Dec 11, 2025
286.25
290.00
286.25
288.76
278.47
200
Dec 10, 2025
282.55
286.83
282.01
286.83
276.61
400
Dec 9, 2025
281.26
290.00
280.25
285.00
274.84
100
Dec 8, 2025
289.47
291.10
280.00
289.25
278.94
500
Dec 5, 2025
289.00
294.99
281.01
291.00
280.63
300
Dec 4, 2025
287.75
290.00
287.50
289.00
278.70
100
Dec 3, 2025
295.00
295.75
281.03
294.50
284.00
100
Dec 2, 2025
291.01
294.99
281.01
294.99
284.48
200
Dec 1, 2025
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
299.95
299.95
286.00
299.95
289.26
300
Nov 28, 2025
286.00
307.74
280.50
307.74
289.06
600
Nov 26, 2025
286.00
290.99
280.00
286.00
268.64
100
Nov 25, 2025
280.00
285.00
280.00
285.00
267.70
600
Nov 24, 2025
280.00
281.24
280.00
280.09
263.09
200
Nov 21, 2025
270.50
280.99
270.50
280.98
263.92
100
Nov 20, 2025
280.99
280.99
275.00
275.00
258.30
200
Nov 19, 2025
280.99
280.99
275.25
280.99
263.93
100
Nov 18, 2025
279.79
280.00
277.00
279.50
262.53
400
Nov 17, 2025
277.89
279.95
277.01
277.01
260.19
100
Nov 14, 2025
278.51
280.00
268.15
274.00
257.37
1,000
Nov 13, 2025
280.00
280.00
276.00
276.00
259.24
200
Nov 12, 2025
277.00
280.00
276.68
276.68
259.88
300
Nov 11, 2025
279.00
279.00
275.02
275.02
258.32
300
Nov 10, 2025
278.00
279.75
274.00
279.00
262.06
100
Nov 7, 2025
278.00
278.00
277.18
278.00
261.12
100
Nov 6, 2025
277.00
279.17
277.00
277.00
260.18
200
Nov 5, 2025
279.00
280.00
268.10
277.00
260.18
900
Nov 4, 2025
279.99
280.00
274.99
279.74
262.76
300
Nov 3, 2025
279.48
280.00
277.99
279.90
262.91
100
Oct 31, 2025
268.00
279.49
268.00
279.48
262.51
1,700
