Get 20% lifetime commission for referring investors to digrin.com
here.
First National Bank Alaska ( FBAK) - Price History
Monthly price history for FBAK (First National Bank Alaska)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $334 | $334 |
| July 2026 | $326.60 | $326.60 |
| June 2026 | $316.20 | $316.20 |
| May 2026 | $338 | $338 |
| April 2026 | $328.91 | $328.91 |
| March 2026 | $299.99 | $299.99 |
| February 2026 | $320 | $320 |
| January 2026 | $307.22 | $307.22 |
| December 2025 | $300 | $300 |
| November 2025 | $300.01 | $300.01 |
| October 2025 | $279.48 | $279.48 |
| September 2025 | $272 | $272 |
| August 2025 | $269.99 | $269.99 |
| July 2025 | $263 | $263 |
| June 2025 | $257.75 | $257.75 |
| May 2025 | $268.98 | $268.98 |
| April 2025 | $239.78 | $239.78 |
| March 2025 | $234.25 | $234.25 |
| February 2025 | $235 | $235 |
| January 2025 | $226 | $226 |
| December 2024 | $233.20 | $233.20 |
| November 2024 | $225.50 | $225.50 |
| October 2024 | $210 | $210 |
| September 2024 | $204.50 | $204.50 |
| August 2024 | $200.01 | $200.01 |
| July 2024 | $195 | $195 |
| June 2024 | $195.25 | $195.25 |
| May 2024 | $193.05 | $193.05 |
| April 2024 | $196.80 | $200 |
| March 2024 | $196.78 | $199.98 |
| February 2024 | $195.82 | $199 |
| January 2024 | $192.44 | $198.75 |
| December 2023 | $192.57 | $198.89 |
| November 2023 | $193.47 | $199.82 |
| October 2023 | $178.30 | $189.98 |
| September 2023 | $176.44 | $188 |
| August 2023 | $182.07 | $194 |
| July 2023 | $180.01 | $195 |
| June 2023 | $180.97 | $196.05 |
| May 2023 | $185.55 | $201 |
| April 2023 | $181.68 | $200 |
| March 2023 | $180.77 | $199 |
| February 2023 | $209.12 | $230.20 |
| January 2023 | $208.62 | $232.88 |
| December 2022 | $208.70 | $232.97 |
| November 2022 | $219.47 | $245 |
| October 2022 | $211.17 | $242 |
| September 2022 | $210.34 | $241.05 |
| August 2022 | $227.27 | $260.45 |
| July 2022 | $214.60 | $249 |
| June 2022 | $209 | $242.50 |
| May 2022 | $213.88 | $248.16 |
| April 2022 | $216.94 | $255 |
| March 2022 | $227.96 | $267.96 |
| February 2022 | $229.67 | $269.96 |
| January 2022 | $205.89 | $245 |
| December 2021 | $194.92 | $231.95 |
| November 2021 | $201.69 | $240 |
| October 2021 | $190.71 | $230 |
| September 2021 | $188.13 | $230 |
| August 2021 | $191.81 | $234.50 |
| July 2021 | $188.80 | $234 |
| June 2021 | $181.57 | $225.04 |
| May 2021 | $189.73 | $235.15 |
| April 2021 | $191.03 | $240 |
| March 2021 | $174.96 | $219.81 |
| February 2021 | $171.13 | $215 |
| January 2021 | $167.06 | $213 |
| December 2020 | $145.80 | $185.90 |
| November 2020 | $147.42 | $187.97 |
| October 2020 | $142.05 | $184.22 |
| September 2020 | $153.41 | $198.95 |
| August 2020 | $159.77 | $210.60 |
| July 2020 | $133 | $178 |
| June 2020 | $140.48 | $188 |
| May 2020 | $147.95 | $198 |
| April 2020 | $138.99 | $188.96 |
| March 2020 | $148.58 | $202 |
| February 2020 | $175.80 | $239 |
| January 2020 | $177.09 | $244 |
| December 2019 | $176.37 | $243 |
| November 2019 | $199.59 | $275 |
| October 2019 | $167.86 | $234 |
| September 2019 | $172.16 | $240 |
| August 2019 | $172.16 | $240 |
| July 2019 | $163.48 | $231 |
| June 2019 | $171.26 | $242 |
| May 2019 | $175.51 | $248 |
| April 2019 | $171.15 | $245 |
| March 2019 | $182.32 | $260.99 |
| February 2019 | $185.12 | $265 |
| January 2019 | $181.88 | $265 |
| December 2018 | $172.95 | $252 |
| November 2018 | $188.74 | $275 |
| October 2018 | $189.98 | $280 |
| September 2018 | $179.80 | $264.99 |
| August 2018 | $183.20 | $270 |
| July 2018 | $16,269.10 | $2,425 |
| June 2018 | $14,746.17 | $2,198 |
| May 2018 | $14,591.87 | $2,175 |
| April 2018 | $14,924.35 | $2,250 |
| March 2018 | $14,261.05 | $2,150 |
| February 2018 | $15,023.85 | $2,265 |
| January 2018 | $15,218.68 | $2,319.98 |
| December 2017 | $13,546.06 | $2,065 |
| November 2017 | $11,478.21 | $1,770 |
| October 2017 | $10,772.16 | $1,680 |
| September 2017 | $10,961.32 | $1,709.50 |
| August 2017 | $10,996.58 | $1,715 |
| July 2017 | $11,083.12 | $1,749 |
| June 2017 | $11,089.46 | $1,750 |
| May 2017 | $11,310.93 | $1,784.95 |
| April 2017 | $11,215.48 | $1,790 |
| March 2017 | $11,278.14 | $1,800 |
| February 2017 | $11,059.15 | $1,765.05 |
| January 2017 | $10,902.91 | $1,760 |
| December 2016 | $10,840.96 | $1,750 |
| November 2016 | $10,653.31 | $1,740 |
| October 2016 | $9,979.82 | $1,630 |
| September 2016 | $10,408.40 | $1,700 |
| August 2016 | $9,796.14 | $1,600 |
| July 2016 | $9,673.69 | $1,600 |
| June 2016 | $9,341.16 | $1,545 |
| May 2016 | $7,878.01 | $1,303 |
| April 2016 | $7,786 | $1,300 |
| March 2016 | $7,665.62 | $1,279.90 |
| February 2016 | $7,726.11 | $1,290 |
| January 2016 | $7,711.71 | $1,300 |
| December 2015 | $8,322.71 | $1,403 |
| November 2015 | $8,720.16 | $1,470 |
| October 2015 | $8,591 | $1,460 |
| September 2015 | $8,679.26 | $1,475 |
| August 2015 | $8,679.26 | $1,475 |
| July 2015 | $8,722.40 | $1,495 |
| June 2015 | $9,276.66 | $1,590 |
| May 2015 | $8,989.61 | $1,540.80 |
| April 2015 | $9,115.09 | $1,575 |
| March 2015 | $9,115.09 | $1,575 |
| February 2015 | $9,230.84 | $1,595 |
| January 2015 | $9,071.46 | $1,580 |
| December 2014 | $9,117.39 | $1,588 |
| November 2014 | $9,616.89 | $1,675 |
| October 2014 | $9,686.92 | $1,699.99 |
| September 2014 | $9,675.58 | $1,698 |
| August 2014 | $9,903.51 | $1,738 |
| July 2014 | $9,843.51 | $1,740 |
| June 2014 | $9,843.51 | $1,740 |
| May 2014 | $9,871.80 | $1,745 |
| April 2014 | $9,801.08 | $1,745 |
| March 2014 | $9,885.33 | $1,760 |
| February 2014 | $9,840.40 | $1,752 |
| January 2014 | $10,969.30 | $17,520 |
| December 2013 | $9,814.80 | $1,760 |
| November 2013 | $10,037.87 | $1,800 |
| October 2013 | $9,802.02 | $1,770 |
| September 2013 | $9,824.18 | $1,774 |
| August 2013 | $9,702.34 | $1,752 |
| July 2013 | $9,578.17 | $1,742 |
| June 2013 | $9,457.21 | $1,720 |
| May 2013 | $9,512.19 | $1,730 |
| April 2013 | $9,389.07 | $1,720 |
| March 2013 | $9,317.46 | $1,706.88 |
| February 2013 | $9,421.83 | $1,726 |
| January 2013 | $9,321.62 | $1,720 |
| December 2012 | $9,077.74 | $1,675 |
| November 2012 | $9,191.56 | $1,696 |
| October 2012 | $8,768.33 | $1,630 |
| September 2012 | $8,741.44 | $1,625 |
| August 2012 | $8,660.74 | $1,610 |
| July 2012 | $8,518.78 | $1,596 |
| June 2012 | $8,433.38 | $1,580 |
| May 2012 | $8,486.75 | $1,590 |
| April 2012 | $8,737.59 | $1,650 |
| March 2012 | $8,091.54 | $1,528 |
| February 2012 | $8,340.43 | $1,575 |
| January 2012 | $8,247.55 | $1,570 |
| December 2011 | $8,089.95 | $1,540 |
| November 2011 | $8,063.68 | $1,535 |
| October 2011 | $7,872.97 | $1,511 |
| September 2011 | $7,893.81 | $1,515 |
| August 2011 | $8,362.75 | $1,605 |
| July 2011 | $8,349.11 | $1,615 |
| June 2011 | $8,568.83 | $1,657.50 |
| May 2011 | $8,674.81 | $1,678 |
| April 2011 | $9,340.33 | $1,820 |
| March 2011 | $9,109.39 | $1,775 |
| February 2011 | $9,365.99 | $1,825 |
| January 2011 | $8,928.14 | $1,752 |
| December 2010 | $9,172.74 | $1,800 |
| November 2010 | $9,351.10 | $1,835 |
| October 2010 | $9,298.45 | $1,850.01 |
| September 2010 | $9,529.60 | $1,896 |
| August 2010 | $9,097.40 | $1,910.01 |
| July 2010 | $8,930.96 | $1,900 |
| June 2010 | $8,681.83 | $1,847 |
| May 2010 | $8,601.92 | $1,830 |
| April 2010 | $8,813.45 | $1,900 |
| March 2010 | $8,256.81 | $1,780 |
| February 2010 | $8,164.04 | $1,760 |
| January 2010 | $8,050.33 | $1,760 |
| December 2009 | $7,890.24 | $1,725 |
| November 2009 | $8,178.40 | $1,788 |
| October 2009 | $7,975.95 | $1,770 |
| September 2009 | $7,435.21 | $1,650 |
| August 2009 | $7,547.86 | $1,675 |
| July 2009 | $7,281.47 | $1,640 |
| June 2009 | $7,148.27 | $1,610 |
| May 2009 | $7,414.66 | $1,670 |
| April 2009 | $7,325.87 | $1,675 |
| March 2009 | $7,063.45 | $1,615 |
| February 2009 | $6,954.54 | $1,590.10 |
| January 2009 | $6,156.60 | $1,430 |
| December 2008 | $6,845.45 | $1,590 |
| November 2008 | $6,974.61 | $1,620 |
| October 2008 | $7,524 | $1,775 |
| September 2008 | $7,587.58 | $1,790 |
| August 2008 | $7,947.89 | $1,875 |
| July 2008 | $7,738.73 | $1,850 |
| June 2008 | $7,738.73 | $1,850 |
| May 2008 | $7,926.97 | $1,895 |
| April 2008 | $7,822.67 | $1,895 |
| March 2008 | $7,636.91 | $1,850 |
| February 2008 | $8,090.99 | $1,960 |
| January 2008 | $8,131.49 | $1,995 |
| December 2007 | $8,155.95 | $2,001 |
| November 2007 | $8,253.77 | $2,025 |
| October 2007 | $8,049.97 | $2,000 |
| September 2007 | $8,251.22 | $2,050 |
| August 2007 | $8,351.85 | $2,100 |
| July 2007 | $8,670.01 | $2,180 |
| June 2007 | $8,749.56 | $2,200 |
| May 2007 | $8,570.59 | $2,155 |
| April 2007 | $8,569.43 | $2,180 |
| March 2007 | $8,490.82 | $2,160 |
| February 2007 | $8,156.68 | $2,075 |
| January 2007 | $8,197.82 | $2,110 |
| December 2006 | $8,120.12 | $2,090 |
| November 2006 | $7,848.15 | $2,020 |
| October 2006 | $7,675.69 | $2,000 |
| September 2006 | $7,694.88 | $2,005 |
| August 2006 | $7,656.50 | $1,995 |
| July 2006 | $7,678 | $2,025 |
| June 2006 | $7,875.16 | $2,077 |
| May 2006 | $7,952.89 | $2,100 |
| April 2006 | $7,933.96 | $2,095 |
| March 2006 | $8,047.57 | $2,125 |
| February 2006 | $8,483.08 | $2,240 |
| January 2006 | $8,445 | $2,255 |
| December 2005 | $8,295.20 | $2,215 |
| November 2005 | $8,613.53 | $2,300 |
| October 2005 | $8,278.52 | $2,235 |
| September 2005 | $8,334.08 | $2,250 |
| August 2005 | $8,150.92 | $2,225 |
| July 2005 | $8,279.14 | $2,260 |
| June 2005 | $8,095.97 | $2,210 |
| May 2005 | $8,242.50 | $2,275 |
| April 2005 | $8,115.69 | $2,240 |
| March 2005 | $8,151.92 | $2,250 |
| February 2005 | $8,242.50 | $2,300 |
| January 2005 | $8,152.91 | $2,275 |
| December 2004 | $8,600.87 | $2,400 |
| November 2004 | $8,152.91 | $2,300 |
| October 2004 | $7,940.22 | $2,240 |
| September 2004 | $7,798.44 | $2,200 |
| August 2004 | $7,975.67 | $2,250 |
| July 2004 | $7,781.89 | $2,220 |
| June 2004 | $7,624.15 | $2,175 |
| May 2004 | $7,206.36 | $2,080 |
| April 2004 | $7,327.62 | $2,115 |
| March 2004 | $7,448.88 | $2,150 |
| February 2004 | $7,362.27 | $2,125 |
| January 2004 | $7,139.69 | $2,085 |
| December 2003 | $7,653.34 | $2,235 |
| November 2003 | $8,047.13 | $2,350 |
| October 2003 | $7,450.70 | $2,200 |
| September 2003 | $7,027.36 | $2,075 |
| August 2003 | $6,908.83 | $2,040 |
| July 2003 | $6,739.50 | $1,990 |
| June 2003 | $5,164.69 | $1,525 |
| May 2003 | $5,113.89 | $1,510 |
| April 2003 | $4,944.56 | $1,460 |
| March 2003 | $4,995.36 | $1,475 |
| February 2003 | $4,944.56 | $1,460 |
| January 2003 | $4,741.35 | $1,400 |
| December 2002 | $4,673.62 | $1,380 |
| November 2002 | $4,487.35 | $1,325 |
| October 2002 | $4,538.15 | $1,340 |
| September 2002 | $4,470.42 | $1,320 |
| August 2002 | $4,605.89 | $1,360 |
| July 2002 | $4,656.69 | $1,375 |
| June 2002 | $4,639.75 | $1,370 |
| May 2002 | $4,622.82 | $1,365 |
| April 2002 | $4,775.22 | $1,410 |
| March 2002 | $4,741.35 | $1,400 |
| February 2002 | $4,267.22 | $1,260 |
| January 2002 | $4,165.62 | $1,230 |
| December 2001 | $3,979.35 | $1,175 |
| November 2001 | $3,979.35 | $1,175 |
| October 2001 | $4,019.99 | $1,187 |
| September 2001 | $3,793.08 | $1,120 |
| August 2001 | $3,869.28 | $1,142.50 |
| July 2001 | $3,793.08 | $1,120 |
| June 2001 | $3,810.02 | $1,125 |
| May 2001 | $3,759.22 | $1,110 |
| April 2001 | $3,657.62 | $1,080 |
| March 2001 | $3,420.55 | $1,010 |
| February 2001 | $3,471.35 | $1,025 |
| January 2001 | $3,369.75 | $995 |
| December 2000 | $2,963.35 | $875 |
| November 2000 | $2,980.28 | $880 |
| October 2000 | $2,885.45 | $852 |
| September 2000 | $2,946.41 | $870 |
| August 2000 | $3,081.88 | $910 |
| July 2000 | $3,081.88 | $910 |
| June 2000 | $3,098.81 | $915 |
| May 2000 | $3,081.88 | $910 |
| April 2000 | $3,115.75 | $920 |
| March 2000 | $3,031.08 | $895 |
| February 2000 | $3,132.68 | $925 |
| January 2000 | $3,183.48 | $940 |
| December 1999 | $3,217.35 | $950 |
| November 1999 | $3,420.55 | $1,010 |
| October 1999 | $3,454.42 | $1,020 |
| September 1999 | $3,461.19 | $1,022 |
| August 1999 | $3,505.22 | $1,035 |
| July 1999 | $3,488.28 | $1,030 |
| June 1999 | $3,484.90 | $1,029 |
| May 1999 | $3,457.80 | $1,021 |
| April 1999 | $3,488.28 | $1,030 |
| March 1999 | $3,522.15 | $1,040 |
| February 1999 | $3,691.48 | $1,090 |
| January 1999 | $3,589.88 | $1,060 |
| December 1998 | $3,522.15 | $1,040 |
| November 1998 | $3,793.08 | $1,120 |
| October 1998 | $3,776.15 | $1,115 |
| September 1998 | $3,793.08 | $1,120 |
| August 1998 | $3,522.15 | $1,040 |
| July 1998 | $4,436.55 | $1,310 |
| June 1998 | $4,453.49 | $1,315 |
| May 1998 | $4,995.36 | $1,475 |
| April 1998 | $10,227.78 | $3,020 |
| March 1998 | $9,990.71 | $2,950 |
| February 1998 | $9,059.37 | $2,675 |
| January 1998 | $8,432.84 | $2,490 |
| December 1997 | $8,297.37 | $2,450 |
| November 1997 | $8,094.17 | $2,390 |
| October 1997 | $7,874.03 | $2,325 |
| September 1997 | $7,958.70 | $2,350 |
| August 1997 | $7,054.46 | $2,083 |
| July 1997 | $6,688.70 | $1,975 |
| June 1997 | $6,096.03 | $1,800 |
| May 1997 | $6,045.23 | $1,785 |
| April 1997 | $6,062.16 | $1,790 |
| March 1997 | $6,197.63 | $1,830 |
| February 1997 | $5,960.56 | $1,760 |
| January 1997 | $5,791.22 | $1,710 |
| December 1996 | $5,672.69 | $1,675 |
| November 1996 | $5,588.02 | $1,650 |
| October 1996 | $5,300.16 | $1,565 |
| September 1996 | $5,215.49 | $1,540 |
| August 1996 | $5,190.09 | $1,532.50 |
| July 1996 | $5,317.09 | $1,570 |
| June 1996 | $5,113.89 | $1,510 |
| May 1996 | $5,164.69 | $1,525 |
| April 1996 | $5,080.02 | $1,500 |
| March 1996 | $5,418.69 | $1,600 |
| February 1996 | $5,225.65 | $1,543 |
| January 1996 | $5,249.36 | $1,550 |
| December 1995 | $5,181.62 | $1,530 |
| November 1995 | $5,283.22 | $1,560 |
| October 1995 | $5,164.69 | $1,525 |
| September 1995 | $5,147.76 | $1,520 |
| August 1995 | $5,334.02 | $1,575 |
| July 1995 | $5,249.36 | $1,550 |
| June 1995 | $5,249.36 | $1,550 |
| May 1995 | $5,147.76 | $1,520 |
| April 1995 | $5,215.49 | $1,540 |
| March 1995 | $5,164.69 | $1,525 |
| February 1995 | $5,080.02 | $1,500 |
| January 1995 | $5,080.02 | $1,500 |
| December 1994 | $5,080.02 | $1,500 |
| November 1994 | $5,259.52 | $1,553 |
| October 1994 | $5,164.69 | $1,525 |
| September 1994 | $5,291.69 | $1,562.50 |
| August 1994 | $5,334.02 | $1,575 |
| July 1994 | $5,249.36 | $1,550 |
| June 1994 | $5,503.36 | $1,625 |
| May 1994 | $5,418.69 | $1,600 |
| April 1994 | $5,418.69 | $1,600 |
FBAK
Price: $334
52 week price:
Dividend Yield: 5.97%
5-year range yield:
Forward Dividend Yield: 4.79%
Payout Ratio: 67.55%
Dividend Per Share: 16.00 USD
Earnings Per Share: 18.97 USD
P/E Ratio: 16.45
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 184
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 11.67%
DGR5: 7.00%
DGR10: 2.17%
DGR20: 1.26%