FIRST NATIONAL BANK ALASKA - Price History
Monthly price history for FBAK (FIRST NATIONAL BANK ALASKA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $196.50 | $196.50 |
| March 2024 | $199.98 | $199.98 |
| February 2024 | $199 | $199 |
| January 2024 | $195.56 | $198.75 |
| December 2023 | $195.70 | $198.89 |
| November 2023 | $196.62 | $199.82 |
| October 2023 | $181.20 | $189.98 |
| September 2023 | $179.31 | $188 |
| August 2023 | $185.04 | $194 |
| July 2023 | $182.94 | $195 |
| June 2023 | $183.92 | $196.05 |
| May 2023 | $188.56 | $201 |
| April 2023 | $184.64 | $200 |
| March 2023 | $183.71 | $199 |
| February 2023 | $212.52 | $230.20 |
| January 2023 | $212.01 | $232.88 |
| December 2022 | $212.09 | $232.97 |
| November 2022 | $223.04 | $245 |
| October 2022 | $214.60 | $242 |
| September 2022 | $213.76 | $241.05 |
| August 2022 | $230.96 | $260.45 |
| July 2022 | $218.09 | $249 |
| June 2022 | $212.40 | $242.50 |
| May 2022 | $217.36 | $248.16 |
| April 2022 | $220.47 | $255 |
| March 2022 | $231.67 | $267.96 |
| February 2022 | $233.40 | $269.96 |
| January 2022 | $209.24 | $245 |
| December 2021 | $197.26 | $230.97 |
| November 2021 | $204.97 | $240 |
| October 2021 | $193.81 | $230 |
| September 2021 | $191.19 | $230 |
| August 2021 | $194.93 | $234.50 |
| July 2021 | $191.87 | $234 |
| June 2021 | $184.52 | $225.04 |
| May 2021 | $192.81 | $235.15 |
| April 2021 | $194.14 | $240 |
| March 2021 | $177.80 | $219.81 |
| February 2021 | $173.91 | $215 |
| January 2021 | $169.77 | $213 |
| December 2020 | $148.17 | $185.90 |
| November 2020 | $149.82 | $187.97 |
| October 2020 | $144.36 | $184.22 |
| September 2020 | $155.90 | $198.95 |
| August 2020 | $162.36 | $210.60 |
| July 2020 | $135.17 | $178 |
| June 2020 | $142.76 | $188 |
| May 2020 | $150.35 | $198 |
| April 2020 | $141.25 | $188.96 |
| March 2020 | $151 | $202 |
| February 2020 | $178.66 | $239 |
| January 2020 | $179.97 | $244 |
| December 2019 | $179.23 | $243 |
| November 2019 | $202.84 | $275 |
| October 2019 | $170.59 | $234 |
| September 2019 | $174.96 | $240 |
| August 2019 | $174.96 | $240 |
| July 2019 | $166.14 | $231 |
| June 2019 | $174.05 | $242 |
| May 2019 | $178.36 | $248 |
| April 2019 | $173.93 | $245 |
| March 2019 | $185.28 | $260.99 |
| February 2019 | $188.13 | $265 |
| January 2019 | $184.83 | $265 |
| December 2018 | $175.77 | $252 |
| November 2018 | $191.81 | $275 |
| October 2018 | $193.07 | $280 |
| September 2018 | $182.72 | $264.99 |
| August 2018 | $186.18 | $270 |
| July 2018 | $16,533.63 | $2,425 |
| June 2018 | $14,985.95 | $2,198 |
| May 2018 | $14,829.14 | $2,175 |
| April 2018 | $15,167.03 | $2,250 |
| March 2018 | $14,492.94 | $2,150 |
| February 2018 | $15,268.14 | $2,265 |
| January 2018 | $15,466.14 | $2,319.98 |
| December 2017 | $13,766.32 | $2,065 |
| November 2017 | $11,664.85 | $1,770 |
| October 2017 | $10,947.32 | $1,680 |
| September 2017 | $11,139.55 | $1,709.50 |
| August 2017 | $11,175.39 | $1,715 |
| July 2017 | $11,263.33 | $1,749 |
| June 2017 | $11,269.77 | $1,750 |
| May 2017 | $11,494.84 | $1,784.95 |
| April 2017 | $11,397.84 | $1,790 |
| March 2017 | $11,461.52 | $1,800 |
| February 2017 | $11,238.98 | $1,765.05 |
| January 2017 | $11,080.19 | $1,760 |
| December 2016 | $11,017.23 | $1,750 |
| November 2016 | $10,826.53 | $1,740 |
| October 2016 | $10,142.10 | $1,630 |
| September 2016 | $10,577.64 | $1,700 |
| August 2016 | $9,955.43 | $1,600 |
| July 2016 | $9,830.99 | $1,600 |
| June 2016 | $9,493.05 | $1,545 |
| May 2016 | $8,006.11 | $1,303 |
| April 2016 | $7,912.60 | $1,300 |
| March 2016 | $7,790.26 | $1,279.90 |
| February 2016 | $7,851.74 | $1,290 |
| January 2016 | $7,837.10 | $1,300 |
| December 2015 | $8,458.04 | $1,403 |
| November 2015 | $8,861.96 | $1,470 |
| October 2015 | $8,730.69 | $1,460 |
| September 2015 | $8,820.39 | $1,475 |
| August 2015 | $8,820.39 | $1,475 |
| July 2015 | $8,864.22 | $1,495 |
| June 2015 | $9,427.50 | $1,590 |
| May 2015 | $9,135.78 | $1,540.80 |
| April 2015 | $9,263.30 | $1,575 |
| March 2015 | $9,263.30 | $1,575 |
| February 2015 | $9,380.93 | $1,595 |
| January 2015 | $9,218.96 | $1,580 |
| December 2014 | $9,265.64 | $1,588 |
| November 2014 | $9,773.26 | $1,675 |
| October 2014 | $9,844.43 | $1,699.99 |
| September 2014 | $9,832.90 | $1,698 |
| August 2014 | $10,064.54 | $1,738 |
| July 2014 | $10,003.57 | $1,740 |
| June 2014 | $10,003.57 | $1,740 |
| May 2014 | $10,032.31 | $1,745 |
| April 2014 | $9,960.45 | $1,745 |
| March 2014 | $10,046.07 | $1,760 |
| February 2014 | $10,000.40 | $1,752 |
| January 2014 | $10,969.30 | $17,520 |
| December 2013 | $9,974.39 | $1,760 |
| November 2013 | $10,201.08 | $1,800 |
| October 2013 | $9,961.41 | $1,770 |
| September 2013 | $9,983.92 | $1,774 |
| August 2013 | $9,860.10 | $1,752 |
| July 2013 | $9,733.92 | $1,742 |
| June 2013 | $9,610.99 | $1,720 |
| May 2013 | $9,666.86 | $1,730 |
| April 2013 | $9,541.74 | $1,720 |
| March 2013 | $9,468.96 | $1,706.88 |
| February 2013 | $9,575.03 | $1,726 |
| January 2013 | $9,473.20 | $1,720 |
| December 2012 | $9,225.35 | $1,675 |
| November 2012 | $9,341.01 | $1,696 |
| October 2012 | $8,910.91 | $1,630 |
| September 2012 | $8,883.57 | $1,625 |
| August 2012 | $8,801.57 | $1,610 |
| July 2012 | $8,657.29 | $1,596 |
| June 2012 | $8,570.50 | $1,580 |
| May 2012 | $8,624.75 | $1,590 |
| April 2012 | $8,879.67 | $1,650 |
| March 2012 | $8,223.11 | $1,528 |
| February 2012 | $8,476.05 | $1,575 |
| January 2012 | $8,381.65 | $1,570 |
| December 2011 | $8,221.50 | $1,540 |
| November 2011 | $8,194.80 | $1,535 |
| October 2011 | $8,000.98 | $1,511 |
| September 2011 | $8,022.17 | $1,515 |
| August 2011 | $8,498.73 | $1,605 |
| July 2011 | $8,484.87 | $1,615 |
| June 2011 | $8,708.16 | $1,657.50 |
| May 2011 | $8,815.86 | $1,678 |
| April 2011 | $9,492.21 | $1,820 |
| March 2011 | $9,257.51 | $1,775 |
| February 2011 | $9,518.28 | $1,825 |
| January 2011 | $9,073.31 | $1,752 |
| December 2010 | $9,321.90 | $1,800 |
| November 2010 | $9,503.15 | $1,835 |
| October 2010 | $9,449.64 | $1,850.01 |
| September 2010 | $9,684.56 | $1,896 |
| August 2010 | $9,245.32 | $1,910.01 |
| July 2010 | $9,076.18 | $1,900 |
| June 2010 | $8,823 | $1,847 |
| May 2010 | $8,741.79 | $1,830 |
| April 2010 | $8,956.76 | $1,900 |
| March 2010 | $8,391.06 | $1,780 |
| February 2010 | $8,296.78 | $1,760 |
| January 2010 | $8,181.23 | $1,760 |
| December 2009 | $8,018.54 | $1,725 |
| November 2009 | $8,311.38 | $1,788 |
| October 2009 | $8,105.64 | $1,770 |
| September 2009 | $7,556.11 | $1,650 |
| August 2009 | $7,670.59 | $1,675 |
| July 2009 | $7,399.87 | $1,640 |
| June 2009 | $7,264.50 | $1,610 |
| May 2009 | $7,535.23 | $1,670 |
| April 2009 | $7,444.99 | $1,675 |
| March 2009 | $7,178.30 | $1,615 |
| February 2009 | $7,067.63 | $1,590.10 |
| January 2009 | $6,256.71 | $1,430 |
| December 2008 | $6,956.76 | $1,590 |
| November 2008 | $7,088.02 | $1,620 |
| October 2008 | $7,646.34 | $1,775 |
| September 2008 | $7,710.96 | $1,790 |
| August 2008 | $8,077.12 | $1,875 |
| July 2008 | $7,864.57 | $1,850 |
| June 2008 | $7,864.57 | $1,850 |
| May 2008 | $8,055.87 | $1,895 |
| April 2008 | $7,949.87 | $1,895 |
| March 2008 | $7,761.08 | $1,850 |
| February 2008 | $8,222.56 | $1,960 |
| January 2008 | $8,263.71 | $1,995 |
| December 2007 | $8,288.56 | $2,001 |
| November 2007 | $8,387.98 | $2,025 |
| October 2007 | $8,180.87 | $2,000 |
| September 2007 | $8,385.39 | $2,050 |
| August 2007 | $8,487.65 | $2,100 |
| July 2007 | $8,810.99 | $2,180 |
| June 2007 | $8,891.82 | $2,200 |
| May 2007 | $8,709.95 | $2,155 |
| April 2007 | $8,708.77 | $2,180 |
| March 2007 | $8,628.88 | $2,160 |
| February 2007 | $8,289.32 | $2,075 |
| January 2007 | $8,331.12 | $2,110 |
| December 2006 | $8,252.15 | $2,090 |
| November 2006 | $7,975.76 | $2,020 |
| October 2006 | $7,800.50 | $2,000 |
| September 2006 | $7,820 | $2,005 |
| August 2006 | $7,780.99 | $1,995 |
| July 2006 | $7,802.84 | $2,025 |
| June 2006 | $8,003.21 | $2,077 |
| May 2006 | $8,090.88 | $2,100 |
| April 2006 | $8,071.61 | $2,095 |
| March 2006 | $8,187.20 | $2,125 |
| February 2006 | $8,630.27 | $2,240 |
| January 2006 | $8,591.52 | $2,255 |
| December 2005 | $8,439.12 | $2,215 |
| November 2005 | $8,762.98 | $2,300 |
| October 2005 | $8,422.16 | $2,235 |
| September 2005 | $8,478.68 | $2,250 |
| August 2005 | $8,292.34 | $2,225 |
| July 2005 | $8,422.78 | $2,260 |
| June 2005 | $8,236.44 | $2,210 |
| May 2005 | $8,385.51 | $2,275 |
| April 2005 | $8,256.50 | $2,240 |
| March 2005 | $8,293.36 | $2,250 |
| February 2005 | $8,385.51 | $2,300 |
| January 2005 | $8,294.36 | $2,275 |
| December 2004 | $8,750.10 | $2,400 |
| November 2004 | $8,294.36 | $2,300 |
| October 2004 | $8,077.99 | $2,240 |
| September 2004 | $7,933.74 | $2,200 |
| August 2004 | $8,114.05 | $2,250 |
| July 2004 | $7,916.91 | $2,220 |
| June 2004 | $7,756.43 | $2,175 |
| May 2004 | $7,331.40 | $2,080 |
| April 2004 | $7,454.76 | $2,115 |
| March 2004 | $7,578.12 | $2,150 |
| February 2004 | $7,490.01 | $2,125 |
| January 2004 | $7,263.56 | $2,085 |
| December 2003 | $7,786.12 | $2,235 |
| November 2003 | $8,186.75 | $2,350 |
| October 2003 | $7,579.97 | $2,200 |
| September 2003 | $7,149.29 | $2,075 |
| August 2003 | $7,028.70 | $2,040 |
| July 2003 | $6,856.43 | $1,990 |
| June 2003 | $5,254.30 | $1,525 |
| May 2003 | $5,202.62 | $1,510 |
| April 2003 | $5,030.34 | $1,460 |
| March 2003 | $5,082.03 | $1,475 |
| February 2003 | $5,030.34 | $1,460 |
| January 2003 | $4,823.62 | $1,400 |
| December 2002 | $4,754.71 | $1,380 |
| November 2002 | $4,565.21 | $1,325 |
| October 2002 | $4,616.89 | $1,340 |
| September 2002 | $4,547.98 | $1,320 |
| August 2002 | $4,685.80 | $1,360 |
| July 2002 | $4,737.48 | $1,375 |
| June 2002 | $4,720.26 | $1,370 |
| May 2002 | $4,703.03 | $1,365 |
| April 2002 | $4,858.07 | $1,410 |
| March 2002 | $4,823.62 | $1,400 |
| February 2002 | $4,341.26 | $1,260 |
| January 2002 | $4,237.89 | $1,230 |
| December 2001 | $4,048.39 | $1,175 |
| November 2001 | $4,048.39 | $1,175 |
| October 2001 | $4,089.74 | $1,187 |
| September 2001 | $3,858.89 | $1,120 |
| August 2001 | $3,936.42 | $1,142.50 |
| July 2001 | $3,858.89 | $1,120 |
| June 2001 | $3,876.12 | $1,125 |
| May 2001 | $3,824.44 | $1,110 |
| April 2001 | $3,721.08 | $1,080 |
| March 2001 | $3,479.90 | $1,010 |
| February 2001 | $3,531.58 | $1,025 |
| January 2001 | $3,428.21 | $995 |
| December 2000 | $3,014.76 | $875 |
| November 2000 | $3,031.99 | $880 |
| October 2000 | $2,935.52 | $852 |
| September 2000 | $2,997.53 | $870 |
| August 2000 | $3,135.35 | $910 |
| July 2000 | $3,135.35 | $910 |
| June 2000 | $3,152.58 | $915 |
| May 2000 | $3,135.35 | $910 |
| April 2000 | $3,169.81 | $920 |
| March 2000 | $3,083.67 | $895 |
| February 2000 | $3,187.03 | $925 |
| January 2000 | $3,238.72 | $940 |
| December 1999 | $3,273.17 | $950 |
| November 1999 | $3,479.90 | $1,010 |
| October 1999 | $3,514.35 | $1,020 |
| September 1999 | $3,521.24 | $1,022 |
| August 1999 | $3,566.03 | $1,035 |
| July 1999 | $3,548.80 | $1,030 |
| June 1999 | $3,545.36 | $1,029 |
| May 1999 | $3,517.80 | $1,021 |
| April 1999 | $3,548.80 | $1,030 |
| March 1999 | $3,583.26 | $1,040 |
| February 1999 | $3,755.53 | $1,090 |
| January 1999 | $3,652.17 | $1,060 |
| December 1998 | $3,583.26 | $1,040 |
| November 1998 | $3,858.89 | $1,120 |
| October 1998 | $3,841.67 | $1,115 |
| September 1998 | $3,858.89 | $1,120 |
| August 1998 | $3,583.26 | $1,040 |
| July 1998 | $4,513.53 | $1,310 |
| June 1998 | $4,530.76 | $1,315 |
| May 1998 | $5,082.03 | $1,475 |
| April 1998 | $10,405.23 | $3,020 |
| March 1998 | $10,164.05 | $2,950 |
| February 1998 | $9,216.56 | $2,675 |
| January 1998 | $8,579.15 | $2,490 |
| December 1997 | $8,441.33 | $2,450 |
| November 1997 | $8,234.60 | $2,390 |
| October 1997 | $8,010.65 | $2,325 |
| September 1997 | $8,096.79 | $2,350 |
| August 1997 | $7,176.86 | $2,083 |
| July 1997 | $6,804.75 | $1,975 |
| June 1997 | $6,201.80 | $1,800 |
| May 1997 | $6,150.11 | $1,785 |
| April 1997 | $6,167.34 | $1,790 |
| March 1997 | $6,305.16 | $1,830 |
| February 1997 | $6,063.98 | $1,760 |
| January 1997 | $5,891.70 | $1,710 |
| December 1996 | $5,771.11 | $1,675 |
| November 1996 | $5,684.98 | $1,650 |
| October 1996 | $5,392.12 | $1,565 |
| September 1996 | $5,305.98 | $1,540 |
| August 1996 | $5,280.14 | $1,532.50 |
| July 1996 | $5,409.34 | $1,570 |
| June 1996 | $5,202.62 | $1,510 |
| May 1996 | $5,254.30 | $1,525 |
| April 1996 | $5,168.16 | $1,500 |
| March 1996 | $5,512.71 | $1,600 |
| February 1996 | $5,316.32 | $1,543 |
| January 1996 | $5,340.43 | $1,550 |
| December 1995 | $5,271.52 | $1,530 |
| November 1995 | $5,374.89 | $1,560 |
| October 1995 | $5,254.30 | $1,525 |
| September 1995 | $5,237.07 | $1,520 |
| August 1995 | $5,426.57 | $1,575 |
| July 1995 | $5,340.43 | $1,550 |
| June 1995 | $5,340.43 | $1,550 |
| May 1995 | $5,237.07 | $1,520 |
| April 1995 | $5,305.98 | $1,540 |
| March 1995 | $5,254.30 | $1,525 |
| February 1995 | $5,168.16 | $1,500 |
| January 1995 | $5,168.16 | $1,500 |
| December 1994 | $5,168.16 | $1,500 |
| November 1994 | $5,350.77 | $1,553 |
| October 1994 | $5,254.30 | $1,525 |
| September 1994 | $5,383.50 | $1,562.50 |
| August 1994 | $5,426.57 | $1,575 |
| July 1994 | $5,340.43 | $1,550 |
| June 1994 | $5,598.84 | $1,625 |
| May 1994 | $5,512.71 | $1,600 |
| April 1994 | $5,512.71 | $1,600 |
FBAK
Price: $196.50
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.51%
Payout Ratio: 70.02%
Payout Ratio Range:
Dividend Per Share: 12.80 USD
Earnings Per Share: 18.96 USD
P/E Ratio: 10.89
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 184
Market Capitalization: 626.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 8.33%
DGR5: -27.91%
DGR10: -7.73%