Indicators

First Pactrust Bancorp (NY: BANC )

14.65 +0.56 (+3.97%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.18	18.57		18.49	402,249	+0.10(+0.52%)
Jan 28, 2022	18.30	18.63	17.92	18.40	333,414	+0.40(+2.23%)
Jan 27, 2022	18.67	18.87	17.82	17.99	271,781	-0.65(-3.49%)
Jan 26, 2022	19.26	19.26	18.44	18.64	342,811	+0.05(+0.26%)
Jan 25, 2022	18.55	19.41	18.10	18.60	477,653	-1.23(-6.23%)
Jan 24, 2022	18.97	19.83	18.97	19.83	261,689	+0.52(+2.68%)
Jan 21, 2022	19.09	19.83	18.95	19.31	385,174	+0.11(+0.55%)
Jan 20, 2022	20.15	20.18	19.18	19.21	456,895	-1.04(-5.15%)
Jan 19, 2022	20.97	20.97	20.22	20.25	189,693	-0.55(-2.62%)
Jan 18, 2022	20.88	21.07	20.63	20.80	211,795	-0.12(-0.59%)
Jan 14, 2022				20.92	0	+0.44(+2.15%)
Jan 13, 2022	20.19	20.56	20.19	20.48	117,201	+0.41(+2.05%)
Jan 12, 2022	20.00	20.24	19.84	20.07	128,808	-0.04(-0.19%)
Jan 11, 2022	20.10	20.14	19.76	20.11	116,865	-0.07(-0.33%)
Jan 10, 2022	20.47	20.47	19.98	20.18	184,256	-0.12(-0.61%)
Jan 07, 2022	20.29	20.45	20.06	20.30	147,128	-0.05(-0.23%)
Jan 06, 2022	19.51	20.38	19.46	20.35	223,575	+1.09(+5.67%)
Jan 05, 2022	19.25	19.62	19.25	19.26	225,995	+0.13(+0.70%)
Jan 04, 2022	19.25	19.66	19.08	19.12	185,816	-0.03(-0.15%)

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.