Other OTC - Delayed Quote • USD
First National Bank Alaska (FBAK)
At close: April 25 at 3:35 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 196.96 | 196.96 | 193.00 | 194.00 | 194.00 | 300 |
| Apr 24, 2024 | 193.25 | 196.50 | 193.25 | 196.50 | 196.50 | 100 |
| Apr 23, 2024 | 199.92 | 199.92 | 191.50 | 191.50 | 191.50 | 700 |
| Apr 22, 2024 | 200.00 | 200.00 | 199.92 | 199.92 | 199.92 | 100 |
| Apr 19, 2024 | 197.60 | 199.96 | 195.04 | 198.38 | 198.38 | 100 |
| Apr 18, 2024 | 199.00 | 199.00 | 195.97 | 197.60 | 197.60 | 100 |
| Apr 17, 2024 | 198.96 | 199.00 | 191.18 | 195.96 | 195.96 | 700 |
| Apr 16, 2024 | 201.00 | 201.00 | 198.28 | 199.00 | 199.00 | 100 |
| Apr 15, 2024 | 200.85 | 200.85 | 192.56 | 198.99 | 198.99 | 300 |
| Apr 12, 2024 | 199.96 | 200.00 | 193.16 | 197.68 | 197.68 | 700 |
| Apr 11, 2024 | 202.00 | 202.00 | 197.25 | 198.00 | 198.00 | 100 |
| Apr 10, 2024 | 196.00 | 202.00 | 195.75 | 198.50 | 198.50 | 300 |
| Apr 9, 2024 | 199.97 | 200.00 | 194.00 | 194.00 | 194.00 | 400 |
| Apr 8, 2024 | 198.50 | 200.00 | 198.50 | 199.97 | 199.97 | 200 |
| Apr 5, 2024 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | 100 |
| Apr 4, 2024 | 199.93 | 200.08 | 199.50 | 199.88 | 199.88 | 1,300 |
| Apr 3, 2024 | 201.00 | 201.00 | 199.50 | 199.93 | 199.93 | 300 |
| Apr 2, 2024 | 197.00 | 199.50 | 195.00 | 199.50 | 199.50 | 300 |
| Apr 1, 2024 | 200.00 | 200.50 | 197.37 | 199.30 | 199.30 | 200 |
| Mar 28, 2024 | 199.98 | 200.00 | 199.50 | 199.98 | 199.98 | 1,100 |
| Mar 27, 2024 | 199.75 | 200.00 | 198.63 | 200.00 | 200.00 | 300 |
| Mar 26, 2024 | 199.96 | 200.00 | 199.96 | 199.96 | 199.96 | 100 |
| Mar 25, 2024 | 200.00 | 200.46 | 199.95 | 200.00 | 200.00 | 500 |
| Mar 22, 2024 | 200.00 | 200.00 | 197.00 | 199.95 | 199.95 | 200 |
| Mar 21, 2024 | 197.59 | 197.99 | 196.00 | 197.99 | 197.99 | 300 |
| Mar 20, 2024 | 196.04 | 196.25 | 196.00 | 196.00 | 196.00 | 200 |
| Mar 19, 2024 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | 200 |
| Mar 18, 2024 | 200.00 | 200.00 | 195.88 | 198.50 | 198.50 | 1,900 |
| Mar 15, 2024 | 198.00 | 199.97 | 195.00 | 199.97 | 199.97 | 100 |
| Mar 14, 2024 | 193.05 | 200.00 | 193.05 | 198.50 | 198.50 | 100 |
| Mar 13, 2024 | 196.10 | 199.85 | 196.10 | 199.22 | 199.22 | 100 |
| Mar 12, 2024 | 199.25 | 199.25 | 197.70 | 198.43 | 198.43 | 100 |
| Mar 11, 2024 | 195.50 | 199.00 | 192.50 | 199.00 | 199.00 | 100 |
| Mar 8, 2024 | 195.04 | 195.54 | 195.04 | 195.54 | 195.54 | 100 |
| Mar 7, 2024 | 199.21 | 199.21 | 195.00 | 195.14 | 195.14 | 100 |
| Mar 6, 2024 | 195.04 | 198.99 | 195.04 | 197.00 | 197.00 | 600 |
| Mar 5, 2024 | 195.00 | 199.21 | 191.00 | 199.15 | 199.15 | 200 |
| Mar 4, 2024 | 194.00 | 199.02 | 194.00 | 199.00 | 199.00 | 100 |
| Mar 1, 2024 | 198.96 | 199.96 | 190.00 | 190.00 | 190.00 | 100 |
| Feb 29, 2024 | 3.20 Dividend | |||||
| Feb 29, 2024 | 199.50 | 199.50 | 198.96 | 199.00 | 199.00 | 100 |
| Feb 28, 2024 | 199.00 | 199.99 | 198.00 | 199.70 | 196.50 | 900 |
| Feb 27, 2024 | 197.98 | 199.00 | 197.00 | 198.00 | 194.83 | 1,400 |
| Feb 26, 2024 | 196.04 | 197.97 | 196.04 | 197.97 | 194.80 | 100 |
| Feb 23, 2024 | 198.00 | 198.00 | 195.00 | 195.70 | 192.56 | 500 |
| Feb 22, 2024 | 198.50 | 200.00 | 198.50 | 198.70 | 195.52 | 900 |
| Feb 21, 2024 | 198.54 | 199.50 | 198.46 | 198.50 | 195.32 | 100 |
| Feb 20, 2024 | 199.50 | 199.50 | 196.15 | 198.50 | 195.32 | 400 |
| Feb 16, 2024 | 199.50 | 199.50 | 196.00 | 199.50 | 196.30 | 100 |
| Feb 15, 2024 | 196.96 | 199.46 | 196.75 | 199.46 | 196.26 | 200 |
| Feb 14, 2024 | 199.00 | 199.00 | 196.99 | 196.99 | 193.83 | 200 |
| Feb 13, 2024 | 198.96 | 199.00 | 198.96 | 199.00 | 195.81 | 100 |
| Feb 12, 2024 | 198.50 | 198.96 | 195.00 | 195.00 | 191.88 | 200 |
| Feb 9, 2024 | 199.00 | 199.00 | 198.50 | 199.00 | 195.81 | 200 |
| Feb 8, 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 195.69 | 100 |
| Feb 7, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 195.81 | - |
| Feb 6, 2024 | 199.00 | 199.00 | 198.88 | 199.00 | 195.81 | 100 |
| Feb 5, 2024 | 199.00 | 199.00 | 192.51 | 199.00 | 195.81 | 200 |
| Feb 2, 2024 | 199.80 | 199.93 | 199.76 | 199.76 | 196.56 | 100 |
| Feb 1, 2024 | 199.25 | 199.50 | 198.50 | 198.50 | 195.32 | 100 |
| Jan 31, 2024 | 199.12 | 199.12 | 198.46 | 198.75 | 195.57 | 100 |
| Jan 30, 2024 | 199.49 | 199.49 | 197.50 | 198.75 | 195.57 | 100 |
| Jan 29, 2024 | 198.98 | 199.00 | 195.00 | 195.50 | 192.37 | 300 |
| Jan 26, 2024 | 198.66 | 198.98 | 197.96 | 198.00 | 194.83 | 200 |
| Jan 25, 2024 | 196.04 | 199.49 | 196.04 | 198.96 | 195.77 | 100 |
| Jan 24, 2024 | 196.60 | 198.00 | 196.60 | 197.00 | 193.84 | 100 |
| Jan 23, 2024 | 198.56 | 199.49 | 196.10 | 196.10 | 192.96 | 200 |
| Jan 22, 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 195.22 | 100 |
| Jan 19, 2024 | 196.00 | 200.10 | 195.04 | 198.96 | 195.77 | 400 |
| Jan 18, 2024 | 194.38 | 194.40 | 194.21 | 194.21 | 191.10 | 100 |
| Jan 17, 2024 | 193.50 | 194.70 | 193.50 | 194.40 | 191.28 | 100 |
| Jan 16, 2024 | 196.00 | 196.00 | 192.00 | 193.00 | 189.91 | 300 |
| Jan 12, 2024 | 196.81 | 196.85 | 186.00 | 194.40 | 191.28 | 800 |
| Jan 11, 2024 | 196.50 | 196.85 | 195.00 | 195.00 | 191.88 | 400 |
| Jan 10, 2024 | 196.75 | 196.85 | 192.00 | 196.85 | 193.70 | 300 |
| Jan 9, 2024 | 194.01 | 196.96 | 193.40 | 196.75 | 193.60 | 100 |
| Jan 8, 2024 | 198.55 | 198.55 | 194.00 | 194.00 | 190.89 | 200 |
| Jan 5, 2024 | 196.96 | 197.00 | 194.50 | 197.00 | 193.84 | 100 |
| Jan 4, 2024 | 194.00 | 198.55 | 193.00 | 193.58 | 190.48 | 600 |
| Jan 3, 2024 | 195.78 | 198.92 | 194.00 | 194.00 | 190.89 | 100 |
| Jan 2, 2024 | 198.03 | 198.93 | 195.00 | 195.00 | 191.88 | 200 |
| Dec 29, 2023 | 194.00 | 198.92 | 194.00 | 198.89 | 195.70 | 100 |
| Dec 28, 2023 | 194.00 | 200.00 | 194.00 | 194.00 | 190.89 | 100 |
| Dec 27, 2023 | 199.99 | 200.00 | 192.00 | 193.98 | 190.87 | 300 |
| Dec 26, 2023 | 198.10 | 199.00 | 192.70 | 193.98 | 190.87 | 600 |
| Dec 22, 2023 | 195.74 | 201.91 | 195.74 | 199.61 | 196.41 | 100 |
| Dec 21, 2023 | 195.71 | 195.74 | 193.50 | 195.74 | 192.60 | 100 |
| Dec 20, 2023 | 194.05 | 197.61 | 192.10 | 192.10 | 189.02 | 600 |
| Dec 19, 2023 | 199.00 | 199.00 | 193.44 | 197.61 | 194.44 | 300 |
| Dec 18, 2023 | 202.00 | 202.00 | 196.01 | 199.75 | 196.55 | 100 |
| Dec 15, 2023 | 194.50 | 200.00 | 194.50 | 200.00 | 196.80 | 100 |
| Dec 14, 2023 | 194.00 | 202.00 | 193.30 | 194.01 | 190.90 | 400 |
| Dec 13, 2023 | 195.99 | 199.50 | 191.09 | 192.50 | 189.42 | 400 |
| Dec 12, 2023 | 199.50 | 199.50 | 194.00 | 194.00 | 190.89 | 100 |
| Dec 11, 2023 | 202.00 | 202.00 | 193.25 | 198.00 | 194.83 | 200 |
| Dec 8, 2023 | 196.00 | 202.00 | 193.00 | 202.00 | 198.76 | 100 |
| Dec 7, 2023 | 194.00 | 199.95 | 193.25 | 199.00 | 195.81 | 200 |
| Dec 6, 2023 | 195.00 | 197.00 | 194.99 | 195.00 | 191.88 | 200 |
| Dec 5, 2023 | 190.49 | 194.00 | 190.10 | 194.00 | 190.89 | 400 |
| Dec 4, 2023 | 199.95 | 199.95 | 192.10 | 194.70 | 191.58 | 100 |
| Dec 1, 2023 | 199.83 | 204.00 | 191.09 | 204.00 | 200.73 | 500 |
| Nov 30, 2023 | 6.40 Dividend | |||||
| Nov 30, 2023 | 193.60 | 208.96 | 187.00 | 199.82 | 196.62 | 1,800 |
| Nov 29, 2023 | 208.48 | 208.60 | 207.00 | 208.60 | 198.96 | 100 |
| Nov 28, 2023 | 208.00 | 208.49 | 191.00 | 204.00 | 194.57 | 700 |
| Nov 27, 2023 | 204.00 | 208.74 | 204.00 | 208.39 | 198.76 | 800 |
| Nov 24, 2023 | 199.90 | 204.75 | 198.99 | 203.00 | 193.62 | 300 |
| Nov 22, 2023 | 195.01 | 199.80 | 195.01 | 199.77 | 190.54 | 100 |
| Nov 21, 2023 | 198.50 | 198.50 | 194.00 | 198.30 | 189.14 | 100 |
| Nov 20, 2023 | 200.00 | 200.00 | 198.40 | 199.00 | 189.80 | 100 |
| Nov 17, 2023 | 200.00 | 200.00 | 196.00 | 196.00 | 186.94 | 100 |
| Nov 16, 2023 | 195.00 | 200.00 | 195.00 | 196.00 | 186.94 | 300 |
| Nov 15, 2023 | 198.79 | 198.79 | 198.00 | 198.10 | 188.95 | 100 |
| Nov 14, 2023 | 195.99 | 200.00 | 195.00 | 198.78 | 189.59 | 800 |
| Nov 13, 2023 | 196.01 | 196.01 | 195.00 | 195.99 | 186.93 | 100 |
| Nov 10, 2023 | 199.50 | 199.50 | 194.01 | 195.00 | 185.99 | 900 |
| Nov 9, 2023 | 199.99 | 200.00 | 197.00 | 199.49 | 190.27 | 100 |
| Nov 8, 2023 | 208.00 | 208.00 | 190.00 | 190.00 | 181.22 | 400 |
| Nov 7, 2023 | 202.25 | 209.80 | 202.01 | 208.00 | 198.39 | 300 |
| Nov 6, 2023 | 197.50 | 210.00 | 196.00 | 205.50 | 196.00 | 800 |
| Nov 3, 2023 | 194.99 | 196.86 | 194.99 | 196.86 | 187.76 | 500 |
| Nov 2, 2023 | 194.99 | 195.00 | 194.00 | 195.00 | 185.99 | 200 |
| Nov 1, 2023 | 189.95 | 193.95 | 189.45 | 193.95 | 184.99 | 200 |
| Oct 31, 2023 | 189.93 | 190.00 | 189.93 | 189.98 | 181.20 | 100 |
| Oct 30, 2023 | 184.79 | 189.93 | 184.79 | 189.93 | 181.15 | 400 |
| Oct 27, 2023 | 182.51 | 184.93 | 182.51 | 183.10 | 174.64 | 400 |
| Oct 26, 2023 | 184.94 | 184.94 | 182.00 | 182.98 | 174.52 | 100 |
| Oct 25, 2023 | 184.50 | 184.65 | 184.50 | 184.65 | 176.12 | 100 |
| Oct 24, 2023 | 184.90 | 184.94 | 184.75 | 184.94 | 176.39 | 200 |
| Oct 23, 2023 | 184.94 | 184.94 | 184.76 | 184.90 | 176.36 | 200 |
| Oct 20, 2023 | 182.58 | 184.95 | 182.58 | 184.95 | 176.40 | 100 |
| Oct 19, 2023 | 184.00 | 184.00 | 182.00 | 183.05 | 174.59 | 300 |
| Oct 18, 2023 | 183.18 | 183.18 | 182.97 | 183.10 | 174.64 | 200 |
| Oct 17, 2023 | 183.00 | 183.10 | 183.00 | 183.00 | 174.54 | 200 |
| Oct 16, 2023 | 183.99 | 184.00 | 178.60 | 183.01 | 174.55 | 1,000 |
| Oct 13, 2023 | 184.00 | 184.00 | 183.53 | 184.00 | 175.50 | 100 |
| Oct 12, 2023 | 183.83 | 184.00 | 183.69 | 183.69 | 175.20 | 100 |
| Oct 11, 2023 | 183.83 | 184.00 | 183.83 | 184.00 | 175.50 | 100 |
| Oct 10, 2023 | 184.80 | 185.00 | 183.93 | 184.00 | 175.50 | 200 |
| Oct 9, 2023 | 184.93 | 185.00 | 184.00 | 184.00 | 175.50 | 100 |
| Oct 6, 2023 | 185.50 | 185.50 | 184.93 | 185.00 | 176.45 | 200 |
| Oct 5, 2023 | 190.00 | 190.00 | 184.93 | 185.50 | 176.93 | 1,300 |
| Oct 4, 2023 | 190.99 | 192.02 | 185.00 | 185.50 | 176.93 | 400 |
| Oct 3, 2023 | 186.01 | 190.10 | 185.55 | 185.55 | 176.98 | 700 |
| Oct 2, 2023 | 188.00 | 188.01 | 186.01 | 186.01 | 177.41 | 1,100 |
| Sep 29, 2023 | 187.35 | 188.00 | 187.00 | 188.00 | 179.31 | 300 |
| Sep 28, 2023 | 186.55 | 187.00 | 185.10 | 187.00 | 178.36 | 100 |
| Sep 27, 2023 | 188.00 | 188.00 | 186.50 | 186.50 | 177.88 | 600 |
| Sep 26, 2023 | 187.99 | 188.00 | 187.99 | 188.00 | 179.31 | 300 |
| Sep 25, 2023 | 187.99 | 188.00 | 187.99 | 188.00 | 179.31 | 100 |
| Sep 22, 2023 | 187.99 | 187.99 | 185.33 | 185.50 | 176.93 | 200 |
| Sep 21, 2023 | 187.99 | 188.00 | 185.25 | 185.25 | 176.69 | 100 |
| Sep 20, 2023 | 184.99 | 188.00 | 184.99 | 185.00 | 176.45 | 100 |
| Sep 19, 2023 | 192.00 | 192.00 | 183.76 | 183.95 | 175.45 | 300 |
| Sep 18, 2023 | 187.75 | 187.75 | 184.10 | 184.10 | 175.59 | 100 |
| Sep 15, 2023 | 185.01 | 188.00 | 184.20 | 188.00 | 179.31 | 1,600 |
| Sep 14, 2023 | 184.99 | 187.00 | 184.68 | 187.00 | 178.36 | 900 |
| Sep 13, 2023 | 192.05 | 192.05 | 185.00 | 185.00 | 176.45 | 800 |
| Sep 12, 2023 | 192.05 | 192.05 | 185.00 | 185.00 | 176.45 | 100 |
| Sep 11, 2023 | 189.00 | 193.00 | 183.30 | 183.50 | 175.02 | 1,100 |
| Sep 8, 2023 | 195.95 | 195.95 | 188.25 | 188.25 | 179.55 | 200 |
| Sep 7, 2023 | 194.00 | 195.99 | 191.80 | 192.79 | 183.88 | 300 |
| Sep 6, 2023 | 193.00 | 194.00 | 192.50 | 193.03 | 184.11 | 100 |
| Sep 5, 2023 | 191.75 | 196.00 | 191.75 | 193.50 | 184.56 | 1,300 |
| Sep 1, 2023 | 191.01 | 194.00 | 191.00 | 191.75 | 182.89 | 200 |
| Aug 31, 2023 | 3.20 Dividend | |||||
| Aug 31, 2023 | 194.99 | 195.00 | 188.01 | 194.00 | 185.03 | 500 |
| Aug 30, 2023 | 191.59 | 194.99 | 191.59 | 194.99 | 182.93 | 100 |
| Aug 29, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 178.25 | - |
| Aug 28, 2023 | 186.53 | 186.80 | 186.50 | 186.80 | 175.24 | 300 |
| Aug 25, 2023 | 187.00 | 187.00 | 186.65 | 186.80 | 175.24 | 200 |
| Aug 24, 2023 | 188.00 | 189.00 | 186.95 | 188.00 | 176.37 | 300 |
| Aug 23, 2023 | 187.00 | 188.00 | 186.50 | 187.00 | 175.43 | 1,100 |
| Aug 22, 2023 | 184.99 | 195.00 | 180.79 | 186.80 | 175.24 | 300 |
| Aug 21, 2023 | 194.70 | 194.99 | 192.00 | 194.99 | 182.93 | 100 |
| Aug 18, 2023 | 192.00 | 195.00 | 191.10 | 191.10 | 179.28 | 100 |
| Aug 17, 2023 | 194.99 | 194.99 | 186.80 | 189.50 | 177.78 | 300 |
| Aug 16, 2023 | 194.00 | 195.00 | 192.00 | 192.00 | 180.12 | 400 |
| Aug 15, 2023 | 194.00 | 194.00 | 192.85 | 193.99 | 181.99 | 100 |
| Aug 14, 2023 | 193.70 | 194.00 | 193.70 | 194.00 | 182.00 | 100 |
| Aug 11, 2023 | 194.77 | 195.00 | 193.00 | 194.50 | 182.47 | 100 |
| Aug 10, 2023 | 196.85 | 196.85 | 194.00 | 195.00 | 182.94 | 100 |
| Aug 9, 2023 | 195.49 | 196.87 | 195.00 | 196.86 | 184.68 | 600 |
| Aug 8, 2023 | 196.20 | 196.20 | 192.00 | 192.70 | 180.78 | 200 |
| Aug 7, 2023 | 192.01 | 196.40 | 192.01 | 193.00 | 181.06 | 200 |
| Aug 4, 2023 | 193.00 | 195.00 | 190.98 | 194.00 | 182.00 | 200 |
| Aug 3, 2023 | 194.94 | 194.98 | 194.78 | 194.98 | 182.92 | 100 |
| Aug 2, 2023 | 195.00 | 195.00 | 191.99 | 191.99 | 180.11 | 200 |
| Aug 1, 2023 | 194.83 | 195.00 | 188.00 | 195.00 | 182.94 | 1,000 |
| Jul 31, 2023 | 195.99 | 196.50 | 194.78 | 195.00 | 182.94 | 200 |
| Jul 28, 2023 | 195.00 | 196.00 | 193.55 | 193.55 | 181.58 | 100 |
| Jul 27, 2023 | 195.26 | 196.00 | 193.55 | 196.00 | 183.87 | 1,200 |
| Jul 26, 2023 | 196.00 | 196.00 | 193.51 | 196.00 | 183.87 | 400 |
| Jul 25, 2023 | 193.00 | 196.00 | 193.00 | 195.00 | 182.94 | 100 |
| Jul 24, 2023 | 193.88 | 196.00 | 193.88 | 195.69 | 183.58 | 100 |
| Jul 21, 2023 | 194.75 | 194.75 | 194.63 | 194.75 | 182.70 | 100 |
| Jul 20, 2023 | 194.75 | 194.75 | 194.26 | 194.75 | 182.70 | 300 |
| Jul 19, 2023 | 194.75 | 194.75 | 193.00 | 194.75 | 182.70 | 100 |
| Jul 18, 2023 | 194.74 | 194.75 | 193.12 | 194.75 | 182.70 | 100 |
| Jul 17, 2023 | 193.00 | 194.75 | 193.00 | 194.24 | 182.22 | 100 |
| Jul 14, 2023 | 194.33 | 194.75 | 193.00 | 194.75 | 182.70 | 200 |
| Jul 13, 2023 | 193.71 | 194.39 | 193.71 | 194.35 | 182.33 | 100 |
| Jul 12, 2023 | 193.03 | 194.39 | 193.03 | 194.35 | 182.33 | 400 |
| Jul 11, 2023 | 194.50 | 194.50 | 193.71 | 194.50 | 182.47 | 100 |
| Jul 10, 2023 | 194.38 | 194.60 | 194.25 | 194.50 | 182.47 | 100 |
| Jul 7, 2023 | 194.50 | 194.50 | 193.00 | 194.50 | 182.47 | 200 |
| Jul 6, 2023 | 194.75 | 194.75 | 187.81 | 194.75 | 182.70 | 500 |
| Jul 5, 2023 | 196.12 | 196.13 | 194.00 | 194.01 | 182.01 | 100 |
| Jul 3, 2023 | 196.11 | 196.11 | 196.10 | 196.10 | 183.97 | 100 |
| Jun 30, 2023 | 195.00 | 196.05 | 194.90 | 196.05 | 183.92 | 100 |
| Jun 29, 2023 | 196.50 | 196.50 | 194.00 | 194.03 | 182.03 | 100 |
| Jun 28, 2023 | 196.12 | 196.13 | 194.00 | 194.00 | 182.00 | 300 |
| Jun 27, 2023 | 195.00 | 196.50 | 194.01 | 196.13 | 184.00 | 100 |
| Jun 26, 2023 | 196.50 | 196.50 | 195.00 | 195.00 | 182.94 | 100 |
| Jun 23, 2023 | 196.29 | 196.50 | 195.00 | 195.00 | 182.94 | 100 |
| Jun 22, 2023 | 196.40 | 196.57 | 195.00 | 196.30 | 184.16 | 100 |
| Jun 21, 2023 | 196.53 | 196.87 | 195.00 | 195.00 | 182.94 | 100 |
| Jun 20, 2023 | 196.88 | 197.00 | 196.50 | 196.50 | 184.34 | 200 |
| Jun 16, 2023 | 198.99 | 199.00 | 198.99 | 199.00 | 186.69 | 100 |
| Jun 15, 2023 | 196.50 | 198.99 | 196.50 | 198.75 | 186.45 | 100 |
| Jun 14, 2023 | 199.00 | 199.00 | 196.50 | 196.50 | 184.34 | 100 |
| Jun 13, 2023 | 207.89 | 207.89 | 196.01 | 198.99 | 186.68 | 100 |
| Jun 12, 2023 | 198.00 | 199.20 | 196.01 | 199.20 | 186.88 | 600 |
| Jun 9, 2023 | 195.99 | 198.00 | 195.99 | 198.00 | 185.75 | 200 |
| Jun 8, 2023 | 195.85 | 198.00 | 194.00 | 194.00 | 182.00 | 500 |
| Jun 7, 2023 | 198.00 | 198.00 | 196.00 | 196.20 | 184.06 | 100 |
| Jun 6, 2023 | 196.01 | 198.00 | 196.00 | 196.00 | 183.87 | 100 |
| Jun 5, 2023 | 196.15 | 198.00 | 196.15 | 198.00 | 185.75 | 100 |
| Jun 2, 2023 | 199.50 | 200.00 | 195.85 | 196.00 | 183.87 | 100 |
| Jun 1, 2023 | 201.00 | 201.00 | 199.00 | 200.98 | 188.55 | 100 |
| May 31, 2023 | 3.20 Dividend | |||||
| May 31, 2023 | 198.00 | 201.00 | 198.00 | 201.00 | 188.56 | 100 |
| May 30, 2023 | 201.00 | 201.00 | 200.75 | 200.75 | 185.33 | 100 |
| May 26, 2023 | 200.52 | 201.00 | 200.52 | 201.00 | 185.56 | 100 |
| May 25, 2023 | 202.00 | 202.00 | 199.06 | 199.06 | 183.77 | 100 |
| May 24, 2023 | 200.51 | 200.98 | 200.00 | 200.00 | 184.64 | 700 |
| May 23, 2023 | 201.00 | 201.00 | 200.80 | 200.98 | 185.54 | 100 |
| May 22, 2023 | 200.99 | 201.05 | 196.00 | 199.05 | 183.76 | 300 |
| May 19, 2023 | 195.56 | 201.00 | 195.10 | 201.00 | 185.56 | 200 |
| May 18, 2023 | 201.00 | 201.00 | 195.11 | 195.12 | 180.13 | 200 |
| May 17, 2023 | 202.75 | 202.75 | 196.02 | 196.02 | 180.96 | 100 |
| May 16, 2023 | 203.00 | 203.00 | 198.03 | 198.03 | 182.82 | 200 |
| May 15, 2023 | 203.00 | 203.23 | 198.00 | 201.00 | 185.56 | 600 |
| May 12, 2023 | 197.99 | 202.54 | 197.50 | 202.34 | 186.80 | 100 |
| May 11, 2023 | 202.89 | 202.89 | 195.00 | 200.00 | 184.64 | 200 |
| May 10, 2023 | 201.00 | 203.95 | 198.00 | 202.99 | 187.40 | 100 |
| May 9, 2023 | 200.00 | 203.96 | 194.00 | 195.00 | 180.02 | 500 |
| May 8, 2023 | 205.00 | 205.00 | 194.50 | 204.00 | 188.33 | 100 |
| May 5, 2023 | 199.99 | 200.00 | 195.01 | 197.99 | 182.78 | 400 |
| May 4, 2023 | 195.20 | 205.00 | 194.51 | 199.98 | 184.62 | 200 |
| May 3, 2023 | 203.99 | 204.00 | 195.00 | 200.98 | 185.54 | 200 |
| May 2, 2023 | 199.32 | 202.00 | 198.00 | 198.00 | 182.79 | 100 |
| May 1, 2023 | 199.01 | 200.05 | 198.38 | 199.50 | 184.17 | 100 |
| Apr 28, 2023 | 198.90 | 200.00 | 198.89 | 200.00 | 184.64 | 300 |
| Apr 27, 2023 | 199.00 | 199.00 | 195.00 | 195.00 | 180.02 | 700 |
| Apr 26, 2023 | 196.16 | 200.00 | 196.09 | 198.02 | 182.81 | 200 |
Related Tickers
FMBL Farmers & Merchants Bank of Long Beach
4,250.00
+0.59%
WTBFB W.T.B. Financial Corporation
268.76
0.00%
EXSR Exchange Bank (Santa Rosa, CA)
103.00
0.00%
FBVI FCN Banc Corp.
33.00
0.00%
FMOO F&M Bancorp
62.00
0.00%
FMFP First Community Financial Corporation
15.55
0.00%
FCCT First Community Corporation
8.89
0.00%
FBPA The Farmers Bank of Appomattox
22.27
+0.09%
FIDS FNB, Inc.
20.02
0.00%
FLEW Fleetwood Bank Corporation
55.20
-0.09%