Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.17 12.36 12.07 12.16 838,005 +0.00(+0.00%)
Aug 30, 2023 12.15 12.28 12.03 12.16 632,430 -0.04(-0.32%)
Aug 29, 2023 11.91 12.25 11.78 12.20 993,559 +0.23(+1.95%)
Aug 28, 2023 11.73 12.04 11.73 11.96 632,619 +0.23(+1.99%)
Aug 25, 2023 11.88 12.03 11.48 11.73 1,165,194 -0.12(-0.98%)
Aug 24, 2023 11.69 11.92 11.63 11.85 1,152,997 +0.17(+1.41%)
Aug 23, 2023 11.54 11.71 11.34 11.68 1,146,152 +0.19(+1.69%)
Aug 22, 2023 11.95 11.99 11.39 11.49 2,064,269 -0.49(-4.05%)
Aug 21, 2023 12.04 12.05 11.75 11.97 1,990,731 +0.01(+0.08%)
Aug 18, 2023 11.87 12.06 11.70 11.96 1,152,478 -0.04(-0.32%)
Aug 17, 2023 12.09 12.11 11.90 12.00 1,198,873 -0.01(-0.08%)
Aug 16, 2023 12.33 12.43 12.00 12.01 1,500,648 -0.32(-2.60%)
Aug 15, 2023 12.49 12.58 12.22 12.33 1,386,697 -0.37(-2.90%)
Aug 14, 2023 13.06 13.10 12.61 12.70 1,224,665 -0.44(-3.32%)
Aug 11, 2023 13.22 13.29 13.10 13.14 544,850 -0.15(-1.10%)
Aug 10, 2023 13.22 13.41 13.02 13.28 1,015,073 +0.09(+0.66%)
Aug 09, 2023 13.68 13.68 13.03 13.20 1,130,039 -0.42(-3.07%)
Aug 08, 2023 13.26 13.65 12.92 13.61 2,162,260 +0.05(+0.36%)
Aug 07, 2023 13.60 13.69 13.33 13.57 1,365,537 -0.07(-0.50%)
Aug 04, 2023 13.45 13.71 13.31 13.63 1,009,086 +0.24(+1.81%)
Aug 03, 2023 13.48 13.61 13.15 13.39 860,346 -0.09(-0.65%)
Aug 02, 2023 13.48 13.50 13.15 13.48 1,092,305 -0.13(-0.93%)
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.