Dark

FBAK
FIRST NB ALASKA
stock OTC

EOD

Aug 7, 2026

333.00USD-0.597%(-2.00)119

Pre-market

0.00USD-100.000%(-335.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	329.00000	336.5000	329.000000	333.000000	-0.597%	119	0.000%
2026-08-06	336.00000	336.0000	317.000000	335.000000	0.000%	102	-0.597%
2026-08-05	325.00000	340.4600	324.000000	335.000000	+3.315%	487	-0.597%
2026-08-04	330.00000	338.0000	313.000000	324.250000	-1.143%	348	+2.699%
2026-08-03	328.48700	328.7500	327.700000	328.000000	+0.929%	74	+1.524%
2026-07-31	324.98000	329.0000	323.000000	324.982500	-0.005%	253	+2.467%
2026-07-30	318.70000	325.0000	315.010000	325.000000	+1.881%	28	+2.462%
2026-07-29	315.01000	320.0000	315.010000	319.000000	-0.313%	72	+4.389%
2026-07-28	320.00000	320.0000	316.000000	320.000000	+0.186%	183	+4.063%
2026-07-27	317.10000	320.0000	317.100000	319.406000	+0.750%	22	+4.256%
2026-07-24	317.00000	317.5200	316.000000	317.029800	-0.154%	236	+5.037%
2026-07-23	319.26000	319.2600	317.520000	317.520000	-0.539%	306	+4.875%
2026-07-22	319.26000	319.2600	318.680000	319.240000	+0.060%	154	+4.310%
2026-07-21	317.00000	319.3800	317.000000	319.049155	-0.141%	116	+4.373%
2026-07-20	319.00000	320.0000	317.000000	319.500000	+0.235%	129	+4.225%
2026-07-17	319.00000	319.0000	318.403000	318.750000	+0.078%	421	+4.471%
2026-07-16	319.51000	319.5100	317.000000	318.500000	-0.141%	195	+4.553%
2026-07-15	318.98000	319.0000	317.000000	318.950000	+0.299%	57	+4.405%
2026-07-14	319.95000	319.9600	316.020000	318.000000	-0.625%	66	+4.717%
2026-07-13	317.50000	320.0000	317.500000	320.000000	+0.943%	110	+4.063%
2026-07-10	312.25000	317.5017	312.250000	317.010000	+1.524%	283	+5.044%
2026-07-09	313.75000	313.9100	312.250000	312.250000	+0.048%	190	+6.645%
2026-07-08	315.00000	322.9900	312.000000	312.100000	-2.163%	396	+6.697%
2026-07-07	320.95000	320.9500	315.000000	319.000000	0.000%	217	+4.389%
2026-07-06	319.00000	319.0000	312.000000	319.000000	+0.745%	137	+4.389%
2026-07-02	317.47000	319.0000	313.785000	316.641000	-0.412%	32	+5.166%
2026-07-01	310.00000	317.9500	309.875000	317.950000	+0.552%	147	+4.733%
2026-06-30	314.33000	318.0000	304.000000	316.203200	-0.565%	321	+5.312%
2026-06-29	317.84820	318.0000	317.310000	318.000000	0.000%	46	+4.717%
2026-06-26	317.31000	319.8000	317.310000	318.000000	-0.563%	30	+4.717%
2026-06-25	320.00000	320.0000	319.350000	319.800000	+0.651%	833	+4.128%
2026-06-24	322.00000	322.0000	310.000000	317.733000	-1.325%	374	+4.805%
2026-06-23	325.00000	325.0000	321.885000	322.000000	-0.541%	39	+3.416%
2026-06-22	316.00000	327.9900	316.000000	323.752500	+1.173%	546	+2.856%
2026-06-18	318.80000	320.0000	318.800000	320.000000	+0.003%	265	+4.063%
2026-06-17	320.00000	320.0000	315.000000	319.990000	-0.003%	24	+4.066%
2026-06-16	330.00000	330.0000	313.830000	320.000000	-2.439%	60	+4.063%
2026-06-15	318.49500	329.9800	300.300000	328.000000	+2.503%	1,257	+1.524%
2026-06-12	315.00000	330.0000	305.300000	319.990000	+1.665%	374	+4.066%
2026-06-11	320.00000	320.0000	310.160000	314.750000	-1.641%	215	+5.798%
2026-06-10	312.00000	320.0000	312.000000	320.000000	-4.326%	456	+4.063%
2026-06-09	317.75000	335.0000	315.000000	334.470000	+4.522%	285	-0.440%
2026-06-08	334.97000	334.9700	310.160000	320.000000	-0.312%	550	+4.063%
2026-06-05	332.00000	334.9800	319.000000	321.000000	-2.866%	1,003	+3.738%
2026-06-04	331.90000	331.9000	325.000000	330.470000	+0.142%	218	+0.766%
2026-06-03	331.50000	336.0000	327.000000	330.000000	+1.538%	66	+0.909%
2026-06-02	336.00000	336.0000	325.000000	325.000000	-3.669%	211	+2.462%
2026-06-01	338.00000	338.0000	335.000000	337.379000	-0.184%	18	-1.298%
2026-05-29	336.50000	340.0000	330.000000	338.000000	-0.588%	198	-1.479%
2026-05-28	336.50000	340.0000	336.000000	340.000000	+1.130%	191	-2.059%
2026-05-27	337.00000	337.0000	335.000000	336.200000	+0.060%	132	-0.952%
2026-05-26	339.00000	339.0000	321.340000	336.000000	-0.885%	174	-0.893%
2026-05-22	335.50500	340.4505	329.000000	339.000000	+0.280%	148	-1.770%
2026-05-21	335.00000	343.0000	335.000000	338.053000	+0.911%	748	-1.495%
2026-05-20	338.00000	340.0000	334.010000	335.000000	-1.162%	232	-0.597%
2026-05-19	330.00000	338.9400	329.127491	338.940000	-0.003%	13	-1.753%
2026-05-18	339.00000	339.0000	319.060000	338.950000	-0.015%	228	-1.755%
2026-05-15	337.00000	339.0100	337.000000	339.000000	+0.921%	146	-1.770%
2026-05-14	338.12000	339.0000	335.907000	335.907000	-0.655%	54	-0.865%
2026-05-13	337.00000	340.0000	337.000000	338.120000	+0.586%	210	-1.514%
2026-05-12	337.00000	337.0000	335.000000	336.149696	-0.252%	65	-0.937%
2026-05-11	340.00000	340.0000	326.000000	337.000000	+0.152%	219	-1.187%
2026-05-08	337.00000	337.0000	336.487000	336.487000	-0.253%	35	-1.036%
2026-05-07	340.00000	340.0000	335.000000	337.340000	-0.683%	86	-1.287%
2026-05-06	340.00000	340.0000	338.000000	339.660000	-0.100%	40	-1.961%
2026-05-05	339.00000	340.0000	333.030000	340.000000	+0.295%	100	-2.059%
2026-05-04	335.50000	339.0000	333.000000	339.000000	+1.497%	409	-1.770%
2026-05-01	335.05000	341.0000	330.000000	334.000000	+1.548%	74	-0.299%
2026-04-30	326.00000	330.5000	326.000000	328.910000	-0.628%	73	+1.244%
2026-04-29	326.02000	335.0500	326.020000	330.990000	+1.524%	405	+0.607%
2026-04-28	325.00000	332.5600	325.000000	326.020000	-0.604%	252	+2.141%
2026-04-27	327.70000	329.0000	327.000000	328.000000	+0.306%	124	+1.524%
2026-04-24	325.90000	327.9900	325.890000	327.000000	+0.338%	180	+1.835%
2026-04-23	326.00000	326.0000	325.105800	325.900000	+0.874%	18	+2.179%
2026-04-22	325.00000	326.0000	323.076400	323.076400	+0.256%	27	+3.072%
2026-04-21	329.00000	329.9900	322.030000	322.250000	-1.753%	278	+3.336%
2026-04-20	328.00000	328.0000	326.400000	328.000000	+0.488%	75	+1.524%
2026-04-17	326.14000	327.0000	325.660000	326.408200	-0.181%	23	+2.019%
2026-04-16	319.00000	327.9900	319.000000	327.000000	+3.155%	45	+1.835%
2026-04-15	317.66000	326.2322	317.000000	317.000000	-0.068%	103	+5.047%
2026-04-14	314.99320	327.9900	314.993200	317.216600	+1.337%	209	+4.976%
2026-04-13	308.00000	316.0000	308.000000	313.030000	+0.446%	54	+6.380%
2026-04-10	328.00000	328.0000	311.000000	311.640000	+0.529%	159	+6.854%
2026-04-09	301.25000	316.0000	301.240000	310.000000	+2.905%	1,071	+7.419%
2026-04-08	300.00000	311.0000	294.000000	301.250000	+1.431%	441	+10.539%
2026-04-07	305.57000	305.5700	293.000000	297.000000	-1.165%	221	+12.121%
2026-04-06	297.00000	315.0000	297.000000	300.500000	+1.178%	72	+10.815%
2026-04-02	296.00000	297.0000	295.126600	297.000000	-0.990%	208	+12.121%
2026-04-01	300.00000	300.0000	296.000000	299.970000	+0.324%	402	+11.011%
2026-03-31	295.00000	300.0000	295.000000	299.000000	-0.330%	649	+11.371%
2026-03-30	297.01000	300.0000	293.000000	299.990000	+0.499%	227	+11.004%
2026-03-27	302.44000	302.5000	295.050000	298.500000	-1.036%	505	+11.558%
2026-03-26	302.00000	302.5000	301.450000	301.625000	+0.878%	328	+10.402%
2026-03-25	299.02000	302.0000	299.000000	299.000000	-0.664%	396	+11.371%
2026-03-24	302.25000	302.2500	299.800000	301.000000	-0.493%	544	+10.631%
2026-03-23	306.50000	306.5000	302.490000	302.490000	-0.086%	42	+10.086%
2026-03-20	301.00000	302.7500	299.920000	302.750000	+1.594%	163	+9.992%
2026-03-19	296.05000	300.0000	290.000000	298.000000	-0.201%	82	+11.745%
2026-03-18	296.10000	299.0000	296.000000	298.600000	+0.878%	556	+11.520%
2026-03-17	300.50000	300.5000	296.000000	296.000000	-1.003%	1,013	+12.500%
2026-03-16	298.75000	300.0000	295.000000	299.000000	+0.589%	381	+11.371%
2026-03-13	300.00000	306.5000	296.000000	297.250000	-1.082%	1,515	+12.027%
2026-03-12	310.04000	310.0400	300.500000	300.500000	-3.077%	784	+10.815%
2026-03-11	312.00000	312.0000	302.836500	310.040000	+0.337%	536	+7.405%
2026-03-10	303.00000	319.9700	302.050000	309.000000	+2.132%	452	+7.767%
2026-03-09	310.00000	313.9700	300.000000	302.550000	-5.305%	1,696	+10.064%
2026-03-06	313.10000	319.5000	303.000000	319.500000	0.000%	114	+4.225%
2026-03-05	319.94250	319.9425	319.500000	319.500000	-0.057%	349	+4.225%
2026-03-04	312.00000	319.9700	312.000000	319.682000	+2.462%	154	+4.166%
2026-03-03	323.00000	323.0000	308.100000	312.000000	-2.497%	128	+6.731%
2026-03-02	319.97000	320.0000	308.110000	319.990000	+3.273%	559	+4.066%
2026-02-27	324.99000	324.9900	309.850000	309.850000	-3.922%	175	+7.471%
2026-02-26	314.00000	328.4500	311.790000	322.500000	+2.707%	2,842	+3.256%
2026-02-25	313.87000	314.0000	310.500000	314.000000	+0.641%	532	+6.051%
2026-02-24	310.00000	312.0000	310.000000	312.000000	+0.971%	287	+6.731%
2026-02-23	306.86000	309.0000	305.000000	309.000000	+0.704%	353	+7.767%
2026-02-20	307.00000	307.2321	305.000000	306.840000	-0.011%	179	+8.526%
2026-02-19	308.00000	308.0000	305.000000	306.872500	+0.217%	199	+8.514%
2026-02-18	306.62000	307.0000	306.050000	306.208000	+0.396%	24	+8.750%
2026-02-17	308.00000	308.0000	300.000000	305.000000	-0.651%	453	+9.180%
2026-02-13	307.50000	307.5000	307.000000	307.000000	0.000%	195	+8.469%
2026-02-12	308.00000	308.0000	307.000000	307.000000	-0.413%	500	+8.469%
2026-02-11	305.75010	308.2725	305.750100	308.272500	-0.067%	115	+8.021%
2026-02-10	307.00000	308.4800	300.020000	308.480000	-0.006%	405	+7.949%
2026-02-09	307.75000	308.9000	307.750000	308.500000	+1.399%	122	+7.942%
2026-02-06	303.90000	305.0000	296.100000	304.243000	+0.746%	112	+9.452%
2026-02-05	309.84150	309.8655	294.000000	301.990000	-1.951%	1,465	+10.269%
2026-02-04	307.05000	308.0000	305.030000	308.000000	+0.254%	197	+8.117%
2026-02-03	307.64150	307.9000	307.000000	307.220000	-0.005%	165	+8.391%
2026-02-02	307.80000	307.9000	302.010000	307.236000	-0.183%	117	+8.386%
2026-01-30	307.90000	307.9000	307.010100	307.800000	+0.221%	107	+8.187%
2026-01-29	307.12000	308.0000	306.000000	307.120000	-0.192%	347	+8.427%
2026-01-28	307.80000	307.9800	307.710000	307.710000	+0.452%	39	+8.219%
2026-01-27	306.99000	307.0000	300.120000	306.325000	-0.220%	367	+8.708%
2026-01-26	306.50000	308.0000	305.000000	307.000000	-0.228%	49	+8.469%
2026-01-23	308.00000	308.0000	299.490000	307.701500	+0.098%	198	+8.222%
2026-01-22	303.00000	307.4000	298.000000	307.400000	+1.112%	200	+8.328%
2026-01-21	301.00000	309.9400	295.000000	304.018300	+0.668%	536	+9.533%
2026-01-20	302.00000	302.0000	295.000000	302.000000	+0.045%	412	+10.265%
2026-01-16	299.00000	301.8655	298.000000	301.865500	+1.297%	320	+10.314%
2026-01-15	299.50000	299.5000	295.658750	298.000000	-0.585%	235	+11.745%
2026-01-14	302.00000	302.0000	295.010000	299.755000	-0.740%	278	+11.091%
2026-01-13	301.00000	302.0000	300.500000	301.990000	+0.558%	259	+10.269%
2026-01-12	300.00000	300.3134	298.900000	300.313400	+0.473%	206	+10.884%
2026-01-09	301.83750	302.0000	290.010100	298.900000	-1.026%	1,404	+11.408%
2026-01-08	300.00000	302.0000	293.870000	302.000000	+0.332%	147	+10.265%
2026-01-07	302.00000	302.0000	293.000000	301.000000	0.000%	232	+10.631%
2026-01-06	299.50000	301.9800	295.010000	301.000000	+0.437%	413	+10.631%
2026-01-05	298.00000	299.6900	294.321000	299.690000	+1.935%	755	+11.115%
2026-01-02	298.00000	298.0000	292.000000	294.000000	-1.918%	1,212	+13.265%
2025-12-31	301.00000	306.8000	292.002700	299.750000	-0.083%	451	+11.093%
2025-12-30	302.00000	307.9999	290.100000	300.000000	+2.740%	1,121	+11.000%
2025-12-29	306.99000	306.9900	290.010000	292.000000	-2.667%	183	+14.041%
2025-12-26	300.87375	305.0000	300.000000	300.000000	-1.623%	248	+11.000%
2025-12-24	304.95000	305.0000	304.950000	304.950000	+1.650%	313	+9.198%
2025-12-23	300.00000	305.0000	300.000000	300.000000	-1.316%	100	+11.000%
2025-12-22	300.00000	305.0000	294.831700	304.000000	+3.574%	236	+9.539%
2025-12-19	294.00000	304.0000	290.010000	293.510000	-0.167%	206	+13.454%
2025-12-18	295.00000	295.0100	289.999900	294.000000	-0.339%	284	+13.265%
2025-12-17	302.80200	303.5000	290.000000	295.000000	-3.279%	249	+12.881%
2025-12-16	301.00000	308.0000	290.200000	305.000000	+5.172%	302	+9.180%
2025-12-15	290.00000	290.0000	286.910000	290.000000	+0.086%	244	+14.828%
2025-12-12	290.00000	302.9900	285.000000	289.750000	+0.341%	490	+14.927%
2025-12-11	286.25000	290.0000	286.250000	288.764000	+0.674%	224	+15.319%
2025-12-10	282.55000	286.8300	282.010000	286.830000	+0.642%	438	+16.097%
2025-12-09	281.26000	290.0000	280.250000	285.000000	-1.469%	85	+16.842%
2025-12-08	289.46800	291.1000	280.000000	289.250000	-0.601%	509	+15.125%
2025-12-05	289.00000	294.9900	281.010000	291.000000	+0.692%	330	+14.433%
2025-12-04	287.75000	290.0000	287.500000	289.000000	-1.868%	33	+15.225%
2025-12-03	295.00000	295.7500	281.030000	294.500000	-0.166%	17	+13.073%
2025-12-02	291.01000	294.9900	281.010000	294.990000	-1.654%	176	+12.885%
2025-12-01	299.95000	299.9500	286.000000	299.950000	-2.531%	305	+11.019%
2025-11-28	286.00000	307.7400	280.500000	307.740000	+7.601%	638	+8.208%
2025-11-26	286.00000	290.9900	280.000000	286.000000	+0.351%	132	+16.434%
2025-11-25	280.00000	285.0000	280.000000	285.000000	+1.755%	631	+16.842%
2025-11-24	280.00000	281.2400	280.000000	280.085000	-0.319%	216	+18.892%
2025-11-21	270.50000	280.9900	270.500000	280.980000	+2.175%	71	+18.514%
2025-11-20	280.99000	280.9900	275.000000	275.000000	-2.132%	217	+21.091%
2025-11-19	280.99000	280.9900	275.250000	280.990000	+0.533%	122	+18.510%
2025-11-18	279.78850	280.0000	277.000000	279.500000	+0.899%	369	+19.141%
2025-11-17	277.88500	279.9500	277.010000	277.010000	+1.099%	61	+20.212%
2025-11-14	278.51000	280.0000	268.150000	273.999900	-0.725%	1,009	+21.533%
2025-11-13	280.00000	280.0000	276.000000	276.000000	-0.246%	233	+20.652%
2025-11-12	277.00000	280.0000	276.680000	276.680000	+0.604%	263	+20.356%
2025-11-11	279.00000	279.0000	275.020000	275.020000	-1.427%	290	+21.082%
2025-11-10	278.00000	279.7500	274.000000	279.000000	+0.360%	54	+19.355%
2025-11-07	278.00000	278.0000	277.178300	278.000000	+0.361%	54	+19.784%
2025-11-06	277.00000	279.1700	277.000000	277.000000	0.000%	223	+20.217%
2025-11-05	279.00000	280.0000	268.100000	277.000000	-0.979%	930	+20.217%
2025-11-04	279.99000	280.0000	274.990000	279.740000	-0.057%	262	+19.039%
2025-11-03	279.48000	280.0000	277.986000	279.900000	+0.150%	101	+18.971%
2025-10-31	268.00000	279.4900	268.000000	279.480000	+2.093%	1,689	+19.150%
2025-10-30	268.01000	274.0000	268.010000	273.750000	-0.091%	111	+21.644%
2025-10-29	272.60300	274.0000	271.000000	274.000000	+0.352%	155	+21.533%
2025-10-28	270.00000	273.2900	270.000000	273.040000	+0.117%	47	+21.960%
2025-10-27	273.25000	273.9200	271.010000	272.720000	-0.192%	293	+22.103%
2025-10-24	272.25000	273.5000	271.010000	273.245000	+0.255%	202	+21.869%
2025-10-23	273.00000	273.0000	271.000000	272.550000	+0.572%	46	+22.179%
2025-10-22	272.00000	272.0000	271.000000	271.000000	-0.119%	90	+22.878%
2025-10-21	270.00000	272.0000	270.000000	271.321700	-0.139%	471	+22.733%
2025-10-20	268.00000	271.9500	267.490000	271.700000	-0.110%	17	+22.562%
2025-10-17	272.00000	272.0000	268.000000	272.000000	+0.004%	1,053	+22.426%
2025-10-16	272.00000	272.0000	268.250000	271.990000	+0.088%	66	+22.431%
2025-10-15	270.75000	272.0000	267.740000	271.750000	+0.648%	225	+22.539%
2025-10-14	270.00000	270.7030	270.000000	270.000000	+0.746%	117	+23.333%
2025-10-13	257.01000	272.0000	257.010000	268.000000	-1.471%	1,572	+24.254%
2025-10-10	273.00000	273.0000	272.000000	272.000000	+0.092%	176	+22.426%
2025-10-09	265.00000	272.8300	265.000000	271.750000	-0.367%	39	+22.539%
2025-10-08	272.00000	272.7500	272.000000	272.750000	+0.925%	29	+22.090%
2025-10-07	272.00000	272.0000	268.000000	270.250000	-0.643%	73	+23.219%
2025-10-06	274.00000	274.0000	264.000000	272.000000	-0.366%	912	+22.426%
2025-10-03	271.44000	273.0000	271.000000	273.000000	+0.460%	100	+21.978%
2025-10-02	271.99000	272.0000	267.000000	271.750000	0.000%	80	+22.539%
2025-10-01	272.00000	272.0000	271.750000	271.750000	-0.092%	90	+22.539%
2025-09-30	273.00000	273.0000	266.000000	272.000000	-0.366%	122	+22.426%
2025-09-29	273.00000	273.0000	268.000000	273.000000	0.000%	9	+21.978%
2025-09-26	272.00000	273.0000	272.000000	273.000000	+2.632%	28	+21.978%
2025-09-25	270.00000	270.0000	264.520000	266.000000	+0.377%	268	+25.188%
2025-09-24	270.00000	273.9880	264.904000	265.000000	-3.636%	2,559	+25.660%
2025-09-23	272.39200	275.0000	270.000000	275.000000	+0.736%	238	+21.091%
2025-09-22	265.00000	273.9000	265.000000	272.990000	+0.217%	313	+21.982%
2025-09-19	273.90000	273.9000	265.000000	272.400000	+0.889%	121	+22.247%
2025-09-18	270.00000	273.9000	270.000000	270.000000	-1.460%	22	+23.333%
2025-09-17	273.00000	275.0000	273.000000	274.000000	+0.458%	321	+21.533%
2025-09-16	265.00000	273.0000	261.300000	272.750000	+2.925%	316	+22.090%
2025-09-15	273.60000	274.2500	264.640000	265.000000	-3.285%	196	+25.660%
2025-09-12	274.00000	280.0000	271.400000	274.000000	0.000%	216	+21.533%
2025-09-11	274.00000	274.0000	274.000000	274.000000	+1.107%	5	+21.533%
2025-09-10	269.98000	275.0000	260.150000	271.000000	+0.471%	636	+22.878%
2025-09-09	270.00000	270.0000	260.110000	269.730000	-0.192%	305	+23.457%
2025-09-08	270.00000	270.2500	270.000000	270.250000	+0.093%	207	+23.219%
2025-09-05	267.00000	270.0000	267.000000	270.000000	+1.504%	30	+23.333%
2025-09-04	266.00000	266.0000	266.000000	266.000000	-1.387%	105	+25.188%
2025-09-03	270.00000	270.2970	258.000000	269.740000	-0.093%	266	+23.452%
2025-09-02	266.00000	269.9900	266.000000	269.989900	-0.000%	29	+23.338%
2025-08-29	271.00000	271.0000	265.300000	269.990000	-0.214%	53	+23.338%
2025-08-28	270.34000	270.5900	265.000000	270.570000	+3.965%	265	+23.074%
2025-08-27	274.75000	274.7500	260.050000	260.250000	-5.364%	432	+27.954%
2025-08-26	277.00000	277.0000	265.000700	275.000000	-0.718%	177	+21.091%
2025-08-25	276.75000	277.0000	276.750000	276.990000	+0.087%	78	+20.221%
2025-08-22	275.00000	276.7600	271.000000	276.750000	+2.247%	505	+20.325%
2025-08-21	274.00000	277.0000	266.502500	270.668000	-1.216%	341	+23.029%
2025-08-20	273.99600	274.0000	271.553000	274.000000	+3.396%	68	+21.533%
2025-08-19	275.00000	276.9900	265.000000	265.000000	-1.852%	17	+25.660%
2025-08-18	277.00000	277.0000	260.020000	270.000000	-2.929%	173	+23.333%
2025-08-15	279.70000	279.7000	272.100000	278.146000	+2.222%	34	+19.721%
2025-08-14	272.50000	280.0000	265.000000	272.100000	-0.147%	1,408	+22.381%
2025-08-13	266.40000	272.5000	266.400000	272.500000	+2.156%	117	+22.202%
2025-08-12	268.50000	273.5100	260.010000	266.750000	+3.669%	1,912	+24.836%
2025-08-11	264.99990	265.0000	257.020000	257.310000	-2.810%	559	+29.416%
2025-08-08	262.00000	265.0000	260.000000	264.750000	+1.827%	220	+25.779%
2025-08-07	262.61200	262.6120	257.040000	260.000000	+0.775%	254	+28.077%
2025-08-06	261.96000	265.0000	258.000000	258.000000	-0.197%	730	+29.070%
2025-08-05	257.01000	258.5090	257.010000	258.509000	-0.190%	50	+28.816%
2025-08-04	257.01000	261.7500	257.010000	259.000000	-2.264%	94	+28.571%
2025-08-01	258.00000	265.0000	257.010000	265.000000	+0.760%	158	+25.660%
2025-07-31	261.00000	264.9900	261.000000	263.000000	+1.154%	993	+26.616%
2025-07-30	257.05000	260.0000	256.500000	260.000000	0.000%	234	+28.077%
2025-07-29	260.00000	260.0000	257.750000	260.000000	+0.289%	72	+28.077%
2025-07-28	260.00000	260.0000	257.000000	259.250000	-0.288%	32	+28.447%
2025-07-25	260.00000	265.0000	255.600000	260.000000	-1.887%	120	+28.077%
2025-07-24	265.00000	265.0000	265.000000	265.000000	+3.922%	27	+25.660%
2025-07-23	265.00000	265.0000	255.000000	255.000000	-3.774%	1,461	+30.588%
2025-07-22	265.00000	265.0000	259.000000	265.000000	+0.004%	85	+25.660%
2025-07-21	252.55000	264.9899	252.550000	264.989900	+0.091%	244	+25.665%
2025-07-18	264.00000	264.9900	250.000000	264.750000	+0.284%	230	+25.779%
2025-07-17	263.75000	264.9000	261.000000	264.000000	-0.377%	488	+26.136%
2025-07-16	264.55000	265.0000	263.500000	265.000000	0.000%	20	+25.660%
2025-07-15	264.00000	265.0000	263.850000	265.000000	+0.436%	381	+25.660%
2025-07-14	263.50000	263.8500	263.340000	263.850000	-0.019%	160	+26.208%
2025-07-11	257.00000	263.9000	251.000000	263.900000	-0.038%	100	+26.184%
2025-07-10	264.00000	264.0000	260.250000	264.000000	0.000%	28	+26.136%
2025-07-09	260.99000	264.0000	251.000000	264.000000	+1.250%	1,877	+26.136%
2025-07-08	259.50000	260.9900	258.500000	260.740000	+0.720%	347	+27.713%
2025-07-07	259.87500	263.0000	258.000000	258.875000	-1.568%	77	+28.634%
2025-07-03	252.01000	263.0000	252.010000	263.000000	+1.938%	42	+26.616%
2025-07-02	260.80000	260.8000	258.000000	258.000000	-0.963%	164	+29.070%
2025-07-01	259.01000	260.7600	259.010000	260.510000	+1.071%	256	+27.826%
2025-06-30	259.90000	260.0000	257.750000	257.750000	-0.483%	207	+29.195%
2025-06-27	259.74000	259.9000	252.010000	259.000000	-0.296%	187	+28.571%
2025-06-26	259.68900	259.7700	259.662000	259.770000	+0.104%	39	+28.190%
2025-06-25	260.00000	260.0000	259.500000	259.500000	-0.479%	51	+28.324%
2025-06-24	254.25000	260.7500	254.000000	260.750000	+3.472%	64	+27.709%
2025-06-23	260.75000	260.7500	251.250000	252.000000	-3.226%	122	+32.143%
2025-06-20	260.35000	260.4000	260.250000	260.400000	+0.019%	121	+27.880%
2025-06-18	260.35000	260.3500	260.000000	260.350000	-0.008%	57	+27.905%
2025-06-17	260.75000	260.7500	259.000000	260.370000	-0.123%	223	+27.895%
2025-06-16	262.99000	262.9900	260.690000	260.690000	-0.500%	115	+27.738%
2025-06-13	263.00000	263.0000	242.000000	262.000000	-0.380%	766	+27.099%
2025-06-12	250.02000	263.0000	250.000000	263.000000	+5.196%	249	+26.616%
2025-06-11	253.70000	255.0000	245.170000	250.010000	0.000%	260	+33.195%
2025-06-10	262.76600	263.0900	250.000000	250.010000	-4.762%	214	+33.195%
2025-06-09	262.88000	262.8800	262.510000	262.510000	-0.141%	3	+26.852%
2025-06-06	261.00000	262.8800	253.000000	262.880000	+1.108%	166	+26.674%
2025-06-05	257.60000	263.0000	257.600000	260.000000	+4.000%	132	+28.077%
2025-06-04	259.99000	260.0000	245.100000	250.000000	0.000%	418	+33.200%
2025-06-03	268.98000	268.9900	250.000000	250.000000	-6.973%	127	+33.200%
2025-06-02	268.69800	268.7400	268.698000	268.740000	-0.089%	6	+23.912%
2025-05-30	265.00000	269.0000	265.000000	268.980000	-0.378%	96	+23.801%
2025-05-29	270.00000	273.0000	264.435000	270.000000	+0.223%	1,156	+23.333%
2025-05-28	271.00000	275.8906	261.000100	269.400000	+2.433%	1,351	+23.608%
2025-05-27	255.00000	264.0000	250.000000	263.000000	+2.136%	2,820	+26.616%
2025-05-23	254.98000	257.5000	254.680000	257.500000	+0.988%	472	+29.320%
2025-05-22	255.00000	255.0000	250.250000	254.980000	-0.008%	45	+30.598%
2025-05-21	250.00000	260.0000	250.000000	255.000000	+1.594%	77	+30.588%
2025-05-20	252.01000	255.0000	249.490000	251.000000	0.000%	1,156	+32.669%
2025-05-19	259.99000	259.9900	250.706000	251.000000	0.000%	436	+32.669%
2025-05-16	254.00000	255.0300	250.000000	251.000000	+0.392%	703	+32.669%
2025-05-15	249.67000	251.0000	249.670000	250.020000	+0.108%	254	+33.189%
2025-05-14	249.00000	249.7500	248.520000	249.750000	+0.301%	177	+33.333%
2025-05-13	249.00000	249.0000	247.890000	249.000000	+0.115%	793	+33.735%
2025-05-12	250.00000	250.0000	247.500000	248.715000	-0.114%	258	+33.888%
2025-05-09	249.00000	249.0000	249.000000	249.000000	+0.101%	639	+33.735%
2025-05-08	246.70900	248.7500	246.709000	248.750000	-0.100%	111	+33.869%
2025-05-07	247.00000	250.0000	245.250000	249.000000	+0.822%	15	+33.735%
2025-05-06	249.00000	249.0000	241.750000	246.970000	-0.811%	161	+34.834%
2025-05-05	239.25000	248.9999	239.010000	248.990000	-0.004%	342	+33.740%
2025-05-02	244.00000	250.0000	235.000000	249.000000	+1.633%	477	+33.735%
2025-05-01	240.00000	250.0000	240.000000	245.000000	+2.179%	532	+35.918%
2025-04-30	240.00000	240.0000	239.775000	239.775000	+0.324%	79	+38.880%
2025-04-29	240.00000	240.0000	239.000000	239.000000	-0.417%	101	+39.331%
2025-04-28	244.00000	244.0000	239.750000	240.000000	+0.524%	627	+38.750%
2025-04-25	239.75000	239.7500	238.000000	238.750000	-0.521%	26	+39.476%
2025-04-24	239.75000	240.0000	239.750000	240.000000	+0.840%	1,419	+38.750%
2025-04-23	236.00000	240.0000	236.000000	238.000000	-0.833%	115	+39.916%
2025-04-22	235.50500	240.0000	234.250000	240.000000	+0.840%	241	+38.750%
2025-04-21	232.50000	238.0000	232.250000	238.000000	+1.277%	112	+39.916%
2025-04-17	232.00000	238.9600	232.000000	235.000000	+1.732%	153	+41.702%
2025-04-16	235.55000	239.0000	225.000000	231.000000	-1.911%	354	+44.156%
2025-04-15	236.70000	239.0000	235.500000	235.500000	-0.106%	588	+41.401%
2025-04-14	236.95000	236.9500	232.000000	235.750000	-0.422%	85	+41.251%
2025-04-11	231.00000	238.0000	231.000000	236.750000	+2.268%	595	+40.655%
2025-04-10	231.00000	233.0000	231.000000	231.500000	+0.216%	127	+43.844%
2025-04-09	229.09000	234.0000	227.000000	231.000000	+0.869%	558	+44.156%
2025-04-08	233.00000	234.0000	229.010000	229.010000	-0.430%	62	+45.408%
2025-04-07	233.00000	233.0000	225.000000	230.000000	-2.023%	102	+44.783%
2025-04-04	234.00000	234.7500	233.160000	234.750000	+0.321%	231	+41.853%
2025-04-03	235.00000	235.5000	229.827500	234.000000	-0.637%	587	+42.308%
2025-04-02	235.00000	235.5000	234.900000	235.500000	+0.319%	88	+41.401%
2025-04-01	234.00000	235.0000	234.000000	234.750000	+0.213%	209	+41.853%
2025-03-31	234.25000	234.2500	234.130000	234.250000	0.000%	229	+42.156%
2025-03-28	233.81600	234.2500	233.800000	234.250000	+0.056%	129	+42.156%
2025-03-27	234.37000	234.3700	233.000000	234.119200	-0.013%	358	+42.235%
2025-03-26	234.13000	234.3800	234.130000	234.150000	-0.149%	140	+42.217%
2025-03-25	229.75000	234.5000	229.750000	234.500000	+0.235%	531	+42.004%
2025-03-24	229.00000	234.5000	228.080000	233.950000	+1.717%	713	+42.338%
2025-03-21	233.00000	233.9300	230.000000	230.000000	-1.288%	740	+44.783%
2025-03-20	234.50000	234.5000	233.000000	233.000000	-0.565%	353	+42.918%
2025-03-19	233.95000	234.7500	233.800000	234.325000	+0.225%	215	+42.110%
2025-03-18	233.84000	234.0000	233.800000	233.800000	-0.018%	190	+42.429%
2025-03-17	227.86000	234.3750	227.860000	233.843000	-0.067%	76	+42.403%
2025-03-14	230.00000	234.0000	227.860000	234.000000	+2.183%	528	+42.308%
2025-03-13	233.75000	233.7500	227.000000	229.000000	-2.137%	402	+45.415%
2025-03-12	233.90000	234.0000	232.000000	234.000000	-0.210%	189	+42.308%
2025-03-11	233.75000	234.4925	227.010000	234.492500	+1.183%	190	+42.009%
2025-03-10	235.00000	235.0000	231.750000	231.750000	-1.383%	281	+43.689%
2025-03-07	234.00000	237.9900	234.000000	235.000000	+2.103%	234	+41.702%
2025-03-06	235.45000	235.4500	227.010000	230.160000	-1.641%	1,800	+44.682%
2025-03-05	231.99000	235.5000	231.800000	234.000000	+2.183%	1,516	+42.308%
2025-03-04	234.00000	234.0000	221.500000	229.000000	-2.016%	827	+45.415%
2025-03-03	234.00000	234.9500	220.240000	233.712000	-0.038%	750	+42.483%
2025-02-28	231.96600	235.5000	226.000000	233.800000	+0.667%	317	+42.429%
2025-02-27	235.00000	235.3500	232.000000	232.250000	-1.170%	2,067	+43.380%
2025-02-26	235.00000	235.0000	234.625000	235.000000	+0.427%	126	+41.702%
2025-02-25	233.00000	235.0000	231.000000	234.000000	-0.426%	353	+42.308%
2025-02-24	236.75000	236.7500	232.000000	235.000000	-0.739%	653	+41.702%
2025-02-21	237.00000	237.5000	236.000000	236.750000	-0.105%	726	+40.655%
2025-02-20	235.20640	238.1000	233.000000	237.000000	+0.680%	360	+40.506%
2025-02-19	235.85000	235.8500	232.010000	235.400000	-0.212%	309	+41.461%
2025-02-18	236.12000	236.1200	233.000000	235.900000	+0.383%	141	+41.162%

.dark-mode .lfQTqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfQTqG{ color: #333333; background-color: white; border: 2px solid #333333; }FBAKFIRST NB ALASKAstock OTC

FBAK
FIRST NB ALASKA
stock OTC