Indicators

First Pactrust Bancorp (NY: BANC )

13.07 +0.23 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.41	16.82	16.41	16.78	425,741	+0.39(+2.35%)
Jan 30, 2023	16.46	16.60	16.37	16.39	183,210	-0.21(-1.28%)
Jan 27, 2023	16.57	16.68	16.30	16.60	454,481	+0.51(+3.17%)
Jan 26, 2023	16.11	16.20	15.86	16.09	380,416	+0.12(+0.72%)
Jan 25, 2023	15.82	15.99	15.75	15.98	377,002	+0.08(+0.48%)
Jan 24, 2023	16.11	16.15	15.88	15.90	390,256	-0.33(-2.02%)
Jan 23, 2023	16.32	16.40	16.17	16.23	340,115	-0.06(-0.35%)
Jan 20, 2023	16.15	16.29	15.95	16.29	531,690	+0.10(+0.59%)
Jan 19, 2023	16.78	16.78	15.84	16.19	548,866	-0.13(-0.83%)
Jan 18, 2023	16.47	16.65	16.25	16.33	369,251	-0.25(-1.51%)
Jan 17, 2023	16.76	16.76	16.52	16.58	237,019	-0.12(-0.69%)
Jan 13, 2023	16.90	16.98	16.65	16.69	312,485	-0.35(-2.04%)
Jan 12, 2023	16.80	17.14	16.65	17.04	470,779	+0.35(+2.08%)
Jan 11, 2023	16.43	16.84	16.43	16.69	398,484	+0.26(+1.58%)
Jan 10, 2023	16.14	16.56	16.06	16.43	343,518	+0.26(+1.61%)
Jan 09, 2023	16.31	16.49	16.15	16.17	412,769	-0.09(-0.53%)
Jan 06, 2023	15.86	16.29	15.80	16.26	518,717	+0.40(+2.55%)
Jan 05, 2023	15.54	15.92	15.27	15.85	446,922	+0.25(+1.60%)
Jan 04, 2023	15.41	15.74	15.34	15.60	532,497	+0.36(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.