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 (%)
Dec 29, 2023	13.53	13.53	13.24	13.24	1,901,520	-0.40(-2.96%)
Dec 28, 2023	13.57	13.65	13.46	13.64	1,309,893	+0.01(+0.07%)
Dec 27, 2023	13.70	13.72	13.49	13.63	1,542,722	-0.05(-0.36%)
Dec 26, 2023	13.41	13.73	13.35	13.68	2,118,901	+0.37(+2.82%)
Dec 22, 2023	13.30	13.48	13.17	13.31	2,074,751	+0.07(+0.52%)
Dec 21, 2023	13.41	13.48	13.03	13.24	1,836,182	+0.03(+0.22%)
Dec 20, 2023	13.65	13.81	13.21	13.21	2,794,812	-0.43(-3.18%)
Dec 19, 2023	13.67	13.80	13.54	13.64	3,337,118	+0.07(+0.51%)
Dec 18, 2023	13.72	13.84	13.57	13.57	2,621,900	-0.21(-1.50%)
Dec 15, 2023	14.01	14.09	13.64	13.78	7,095,503	-0.22(-1.55%)
Dec 14, 2023	13.27	14.04	13.25	14.00	4,652,036	+1.16(+9.06%)
Dec 13, 2023	12.04	12.84	11.91	12.83	3,482,731	+0.78(+6.49%)
Dec 12, 2023	12.23	12.25	11.98	12.05	1,980,562	-0.23(-1.91%)
Dec 11, 2023	12.35	12.45	12.25	12.29	2,411,196	-0.17(-1.34%)
Dec 08, 2023	12.25	12.67	12.17	12.45	2,630,637	+0.23(+1.92%)
Dec 07, 2023	12.01	12.26	11.86	12.22	3,348,423	+0.33(+2.80%)
Dec 06, 2023	12.32	12.68	11.87	11.88	2,992,298	-0.28(-2.33%)
Dec 05, 2023	12.24	12.64	12.13	12.17	5,188,165	-0.23(-1.89%)
Dec 04, 2023	11.97	12.51	11.89	12.40	5,411,912	+0.24(+2.01%)

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.