Indicators

First Pactrust Bancorp (NY: BANC )

14.32 +0.22 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.20	14.32	14.01	14.32	1,815,815	+0.22(+1.56%)
Apr 25, 2024	13.94	14.12	13.65	14.10	3,181,821	+0.01(+0.07%)
Apr 24, 2024	13.53	14.09	13.51	14.09	3,730,348	+0.14(+1.00%)
Apr 23, 2024	14.00	14.72	13.73	13.95	5,838,364	-0.25(-1.76%)
Apr 22, 2024	13.96	14.24	13.87	14.20	3,502,045	+0.34(+2.45%)
Apr 19, 2024	13.72	13.98	13.71	13.86	1,728,436	+0.06(+0.43%)
Apr 18, 2024	13.81	13.93	13.66	13.80	1,237,545	-0.01(-0.07%)
Apr 17, 2024	13.95	14.03	13.78	13.81	1,507,270	-0.01(-0.07%)
Apr 16, 2024	13.79	13.93	13.59	13.82	1,894,807	-0.11(-0.79%)
Apr 15, 2024	14.23	14.40	13.77	13.93	1,593,167	-0.23(-1.62%)
Apr 12, 2024	13.98	14.16	13.94	14.16	1,762,820	-0.03(-0.21%)
Apr 11, 2024	14.29	14.32	13.99	14.19	1,663,506	-0.02(-0.14%)
Apr 10, 2024	14.58	14.58	14.11	14.21	2,672,298	-0.78(-5.20%)
Apr 09, 2024	14.92	15.03	14.82	14.99	1,834,414	+0.06(+0.40%)
Apr 08, 2024	14.74	14.95	14.65	14.93	1,365,278	+0.30(+2.05%)
Apr 05, 2024	14.55	14.71	14.49	14.63	1,313,736	+0.03(+0.21%)
Apr 04, 2024	14.68	14.86	14.53	14.60	1,476,494	+0.08(+0.55%)
Apr 03, 2024	14.35	14.69	14.27	14.52	1,978,841	+0.14(+0.97%)
Apr 02, 2024	14.35	14.49	14.22	14.38	1,810,166	-0.20(-1.37%)

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.