Indicators

First Pactrust Bancorp (NY: BANC )

14.59 +0.50 (+3.55%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.10	15.32	15.31	15.21	4,672,835	+0.04(+0.26%)
Mar 27, 2024	14.61	15.18	14.61	15.17	3,283,825	+0.70(+4.84%)
Mar 26, 2024	14.86	14.89	14.46	14.47	1,209,451	-0.22(-1.50%)
Mar 25, 2024	14.71	14.93	14.63	14.69	842,586	-0.03(-0.20%)
Mar 22, 2024	15.19	15.24	14.65	14.72	1,480,427	-0.23(-1.54%)
Mar 21, 2024	14.86	15.18	14.82	14.95	2,242,460	+0.27(+1.84%)
Mar 20, 2024	14.09	14.84	14.03	14.68	2,169,770	+0.45(+3.16%)
Mar 19, 2024	14.03	14.30	14.03	14.23	1,760,374	+0.10(+0.71%)
Mar 18, 2024	14.12	14.25	13.97	14.13	2,382,908	+0.19(+1.36%)
Mar 15, 2024	14.06	14.40	13.92	13.94	9,273,240	-0.25(-1.76%)
Mar 14, 2024	14.68	14.75	14.09	14.19	2,310,658	-0.54(-3.67%)
Mar 13, 2024	14.81	15.10	14.65	14.73	1,576,472	-0.09(-0.60%)
Mar 12, 2024	14.83	14.95	14.65	14.82	1,433,825	-0.04(-0.27%)
Mar 11, 2024	14.75	15.09	14.72	14.86	2,084,543	+0.10(+0.67%)
Mar 08, 2024	14.86	14.99	14.59	14.76	1,390,816	+0.09(+0.61%)
Mar 07, 2024	14.99	15.13	14.67	14.67	2,322,426	-0.13(-0.87%)
Mar 06, 2024	15.03	15.08	14.50	14.80	3,351,920	-0.21(-1.39%)
Mar 05, 2024	14.41	15.15	14.41	15.01	2,694,717	+0.48(+3.28%)
Mar 04, 2024	14.40	14.75	14.24	14.53	2,743,532	+0.25(+1.74%)

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.