S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

1st Natl Bk Alas (FBAK)

OTC

$330.00+$5.00 (+1.54%)

Price as of Jun 03, 2026

N/A
Market Cap
40.95%
1-Year Change
Banks - Regional
Industry

1 Month
-2.94%

Low Price$325.00

High Price$340.00
3 Months
+3.29%

Low Price$296.00

High Price$340.00
1 Year
+26.92%

Low Price$250.01

High Price$340.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	331.50	336.00	327.00	330.00	+1.54%	66
06/02/2026	336.00	336.00	325.00	325.00	-3.67%	211
06/01/2026	338.00	338.00	335.00	337.38	+1.01%	18
06/01/2026	$4.00 Dividend
05/29/2026	332.52	335.98	326.09	334.00	-0.59%	198
05/28/2026	332.52	335.98	332.02	335.98	+1.13%	191
05/27/2026	333.01	333.01	331.04	332.22	+0.06%	132
05/26/2026	334.99	334.99	317.54	332.02	-0.88%	174
05/22/2026	331.53	336.42	325.11	334.99	+0.28%	148
05/21/2026	331.04	338.94	331.04	334.05	+0.91%	748
05/20/2026	334.00	335.98	330.06	331.04	-1.16%	232
05/19/2026	326.09	334.93	325.23	334.93	-0.003%	13
05/18/2026	334.99	334.99	315.28	334.94	-0.01%	228
05/15/2026	333.01	335.00	333.01	334.99	+0.92%	146
05/14/2026	334.12	334.99	331.93	331.93	-0.65%	54
05/13/2026	333.01	335.98	333.01	334.12	+0.59%	210
05/12/2026	333.01	333.01	331.04	332.17	-0.25%	65
05/11/2026	335.98	335.98	322.14	333.01	+0.15%	219
05/08/2026	333.01	333.01	332.50	332.50	-0.25%	35
05/07/2026	335.98	335.98	331.04	333.35	-0.68%	86
05/06/2026	335.98	335.98	334.00	335.64	-0.10%	40
05/05/2026	334.99	335.98	329.09	335.98	+0.29%	100
05/04/2026	331.53	334.99	329.06	334.99	+1.50%	409
05/01/2026	331.08	336.96	326.09	330.05	+1.55%	74
04/30/2026	322.14	326.59	322.14	325.02	-0.63%	73
04/29/2026	322.16	331.08	322.16	327.07	+1.52%	405
04/28/2026	321.15	328.62	321.15	322.16	-0.60%	252
04/27/2026	323.82	325.11	323.13	324.12	+0.31%	124
04/24/2026	322.04	324.11	322.03	323.13	+0.34%	180
04/23/2026	322.14	322.14	321.26	322.04	+0.87%	18
04/22/2026	321.15	322.14	319.25	319.25	+0.26%	27
04/21/2026	325.11	326.08	318.22	318.44	-1.75%	278
04/20/2026	324.12	324.12	322.54	324.12	+0.49%	75
04/17/2026	322.28	323.13	321.81	322.55	-0.18%	23
04/16/2026	315.22	324.11	315.22	323.13	+3.15%	45
04/15/2026	313.90	322.37	313.25	313.25	-0.07%	103
04/14/2026	311.27	324.11	311.27	313.46	+1.34%	209
04/13/2026	304.36	312.26	304.36	309.33	+0.45%	54
04/10/2026	324.12	324.12	307.32	307.95	+0.53%	159
04/09/2026	297.68	312.26	297.68	306.33	+2.90%	1,071
04/08/2026	296.45	307.32	290.52	297.68	+1.43%	441
04/07/2026	301.95	301.95	289.53	293.49	-1.16%	221
04/06/2026	293.49	311.27	293.49	296.94	+1.18%	72
04/02/2026	292.50	293.49	291.63	293.49	-0.99%	208
04/01/2026	296.45	296.45	292.50	296.42	+0.32%	402
03/31/2026	291.51	296.45	291.51	295.46	-0.33%	649
03/30/2026	293.50	296.45	289.53	296.44	+0.50%	227
03/27/2026	298.86	298.92	291.56	294.97	-1.04%	505
03/26/2026	298.43	298.92	297.88	298.06	+0.88%	328
03/25/2026	295.48	298.43	295.46	295.46	-0.66%	396
03/24/2026	298.67	298.67	296.25	297.44	-0.49%	544
03/23/2026	302.87	302.87	298.91	298.91	-0.09%	42
03/20/2026	297.44	299.17	296.37	299.17	+1.59%	163
03/19/2026	292.55	296.45	286.57	294.47	-0.20%	82
03/18/2026	292.60	295.46	292.50	295.07	+0.88%	556
03/17/2026	296.94	296.94	292.50	292.50	-1.00%	1,013
03/16/2026	295.21	296.45	291.51	295.46	+0.59%	381
03/13/2026	296.45	302.87	292.50	293.73	-1.08%	1,515
03/12/2026	306.37	306.37	296.94	296.94	-3.08%	784
03/11/2026	308.31	308.31	299.25	306.37	+0.34%	536
03/10/2026	299.41	316.18	298.48	305.34	+2.13%	506
03/09/2026	306.33	310.25	296.45	298.97	-5.31%	1,696
03/06/2026	309.39	315.72	299.41	315.72	0.00%	114
03/05/2026	316.16	316.16	315.72	315.72	-0.06%	349
03/04/2026	308.31	316.18	308.31	315.90	+2.46%	154
03/03/2026	319.18	319.18	304.45	308.31	-2.50%	128
03/02/2026	316.18	316.21	304.46	316.20	+3.27%	559
02/27/2026	321.14	321.14	306.18	306.18	-2.72%	175
02/27/2026	$4.00 Dividend
02/26/2026	306.44	320.54	304.28	314.73	+2.71%	2,842
02/25/2026	306.31	306.44	303.02	306.44	+0.64%	532
02/24/2026	302.53	304.48	302.53	304.48	+0.97%	287
02/23/2026	299.47	301.56	297.65	301.56	+0.70%	353
02/20/2026	299.60	299.83	297.65	299.45	-0.01%	179
02/19/2026	300.58	300.58	297.65	299.48	+0.22%	199
02/18/2026	299.23	299.60	298.68	298.83	+0.40%	24
02/17/2026	300.58	300.58	292.77	297.65	-0.65%	453
02/13/2026	300.09	300.09	299.60	299.60	0.00%	195
02/12/2026	300.58	300.58	299.60	299.60	-0.41%	500
02/11/2026	298.38	300.85	298.38	300.85	-0.07%	115
02/10/2026	299.60	301.05	292.79	301.05	-0.006%	405
02/09/2026	300.34	301.46	300.34	301.07	+1.40%	122
02/06/2026	296.58	297.65	288.97	296.91	+0.75%	112
02/05/2026	302.38	302.40	286.92	294.71	-1.95%	1,465
02/04/2026	299.65	300.58	297.68	300.58	+0.25%	197
02/03/2026	300.23	300.48	299.60	299.82	-0.005%	165
02/02/2026	300.38	300.48	294.73	299.83	-0.18%	117
01/30/2026	300.48	300.48	299.61	300.38	+0.22%	107
01/29/2026	299.72	300.58	298.63	299.72	-0.19%	347
01/28/2026	300.38	300.56	300.30	300.30	+0.45%	39
01/27/2026	299.59	299.60	292.89	298.95	-0.22%	367
01/26/2026	299.12	300.58	297.65	299.60	-0.23%	49
01/23/2026	300.58	300.58	292.28	300.29	+0.10%	198
01/22/2026	295.70	299.99	290.82	299.99	+1.11%	200
01/21/2026	293.75	302.47	287.89	296.69	+0.67%	536
01/20/2026	294.72	294.72	287.89	294.72	+0.04%	412
01/16/2026	291.80	294.59	290.82	294.59	+1.30%	320
01/15/2026	292.28	292.28	288.54	290.82	-0.59%	235
01/14/2026	294.72	294.72	287.90	292.53	-0.74%	278
01/13/2026	293.75	294.72	293.26	294.71	+0.56%	259