Indicators

First Pactrust Bancorp (NY: BANC )

14.79 -0.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.28	16.68	16.28	16.65	429,112	+0.38(+2.35%)
Jan 30, 2023	16.33	16.46	16.25	16.26	184,661	-0.21(-1.28%)
Jan 27, 2023	16.44	16.55	16.17	16.47	458,079	+0.51(+3.17%)
Jan 26, 2023	15.99	16.07	15.74	15.97	383,428	+0.11(+0.72%)
Jan 25, 2023	15.70	15.87	15.62	15.85	379,987	+0.08(+0.48%)
Jan 24, 2023	15.99	16.02	15.75	15.78	393,346	-0.32(-2.02%)
Jan 23, 2023	16.19	16.27	16.04	16.10	342,808	-0.06(-0.36%)
Jan 20, 2023	16.03	16.16	15.83	16.16	535,899	+0.10(+0.60%)
Jan 19, 2023	16.65	16.65	15.72	16.06	553,212	-0.13(-0.83%)
Jan 18, 2023	16.34	16.52	16.12	16.20	372,175	-0.25(-1.51%)
Jan 17, 2023	16.63	16.63	16.39	16.45	238,896	-0.11(-0.69%)
Jan 13, 2023	16.77	16.85	16.52	16.56	314,959	-0.34(-2.03%)
Jan 12, 2023	16.67	17.01	16.52	16.90	474,507	+0.34(+2.08%)
Jan 11, 2023	16.30	16.70	16.30	16.56	401,639	+0.26(+1.58%)
Jan 10, 2023	16.02	16.43	15.93	16.30	346,238	+0.26(+1.61%)
Jan 09, 2023	16.18	16.36	16.03	16.04	416,037	-0.09(-0.53%)
Jan 06, 2023	15.74	16.16	15.67	16.13	522,824	+0.40(+2.55%)
Jan 05, 2023	15.41	15.80	15.15	15.73	450,461	+0.25(+1.61%)
Jan 04, 2023	15.29	15.61	15.22	15.48	536,713	+0.35(+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.