Skip to main content

First Pactrust Bancorp (NY: BANC )

12.84 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.77 17.00 16.73 16.96 211,021 +0.16(+0.95%)
Aug 30, 2021 17.26 17.26 16.75 16.80 167,703 -0.42(-2.41%)
Aug 27, 2021 16.55 17.27 16.55 17.21 289,679 +0.63(+3.81%)
Aug 26, 2021 16.98 16.99 16.58 16.58 118,109 -0.34(-2.01%)
Aug 25, 2021 17.00 17.17 16.90 16.92 165,937 -0.09(-0.55%)
Aug 24, 2021 17.00 17.21 16.83 17.01 184,808 -0.02(-0.11%)
Aug 23, 2021 16.88 17.07 16.70 17.03 177,126 +0.29(+1.75%)
Aug 20, 2021 16.34 16.77 16.32 16.74 272,069 +0.33(+2.01%)
Aug 19, 2021 16.45 16.67 16.16 16.41 148,602 -0.22(-1.31%)
Aug 18, 2021 16.69 17.08 16.61 16.63 204,680 -0.18(-1.07%)
Aug 17, 2021 16.83 17.03 16.64 16.81 269,741 -0.22(-1.27%)
Aug 16, 2021 16.86 17.14 16.51 17.02 143,347 -0.01(-0.06%)
Aug 13, 2021 17.13 17.13 16.95 17.03 105,782 -0.17(-0.99%)
Aug 12, 2021 17.34 17.46 17.05 17.20 131,398 -0.14(-0.82%)
Aug 11, 2021 16.95 17.36 16.82 17.34 149,503 +0.42(+2.45%)
Aug 10, 2021 16.43 16.95 16.25 16.93 181,830 +0.44(+2.69%)
Aug 09, 2021 16.84 16.84 16.48 16.49 126,699 -0.35(-2.07%)
Aug 06, 2021 16.57 16.92 16.41 16.84 206,780 +0.60(+3.72%)
Aug 05, 2021 16.10 16.27 16.09 16.23 221,877 +0.26(+1.66%)
Aug 04, 2021 16.00 16.22 15.94 15.97 201,466 -0.31(-1.91%)
Aug 03, 2021 15.98 16.29 15.73 16.28 253,282 +0.33(+2.07%)
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.