Indicators

First Pactrust Bancorp (NY: BANC )

14.09 -0.12 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.86	16.98	16.81	16.87	202,925	+0.00(+0.00%)
Jul 28, 2022	16.93	16.96	16.65	16.87	158,216	-0.05(-0.28%)
Jul 27, 2022	16.88	17.01	16.74	16.92	251,149	+0.06(+0.34%)
Jul 26, 2022	16.81	17.02	16.74	16.86	290,112	+0.00(+0.00%)
Jul 25, 2022	16.55	16.94	16.49	16.86	411,136	+0.39(+2.40%)
Jul 22, 2022	17.26	17.33	16.26	16.47	427,349	-0.86(-4.95%)
Jul 21, 2022	17.23	17.70	16.80	17.32	337,462	-0.17(-0.99%)
Jul 20, 2022	17.34	17.62	17.25	17.50	459,648	+0.06(+0.33%)
Jul 19, 2022	17.18	17.57	17.18	17.44	488,951	+0.48(+2.84%)
Jul 18, 2022	17.11	17.30	16.88	16.96	471,507	+0.09(+0.51%)
Jul 15, 2022	16.90	17.02	16.71	16.87	426,862	+0.30(+1.80%)
Jul 14, 2022	16.49	16.65	16.34	16.57	263,238	-0.12(-0.69%)
Jul 13, 2022	17.25	17.25	16.68	16.69	214,811	-0.76(-4.36%)
Jul 12, 2022	17.29	17.66	17.29	17.45	194,249	+0.00(+0.00%)
Jul 11, 2022	17.47	17.65	17.34	17.45	358,121	-0.10(-0.55%)
Jul 08, 2022	17.58	17.73	17.43	17.55	226,933	-0.09(-0.49%)
Jul 07, 2022	17.69	17.86	17.61	17.63	295,530	+0.11(+0.60%)
Jul 06, 2022	17.44	17.63	17.20	17.53	327,814	-0.03(-0.16%)
Jul 05, 2022	17.00	17.64	16.91	17.55	469,895	+0.27(+1.56%)

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.