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 (%)
Apr 29, 2022	17.64	17.70	17.22	17.32	338,793	-0.43(-2.43%)
Apr 28, 2022	17.73	17.82	17.33	17.75	158,804	+0.25(+1.43%)
Apr 27, 2022	17.61	17.70	17.38	17.50	285,769	-0.18(-1.03%)
Apr 26, 2022	17.80	18.01	17.66	17.69	525,725	-0.36(-2.02%)
Apr 25, 2022	17.69	18.09	17.38	18.05	465,273	+0.29(+1.62%)
Apr 22, 2022	18.05	18.37	17.73	17.76	460,396	-0.41(-2.27%)
Apr 21, 2022	18.69	19.67	18.13	18.18	525,595	+0.03(+0.16%)
Apr 20, 2022	18.27	18.50	18.11	18.15	443,678	-0.07(-0.37%)
Apr 19, 2022	17.75	18.33	17.72	18.21	393,225	+0.56(+3.15%)
Apr 18, 2022	17.32	17.76	17.32	17.66	584,473	+0.29(+1.66%)
Apr 14, 2022	17.71	17.83	17.36	17.37	415,762	-0.32(-1.79%)
Apr 13, 2022	17.34	17.78	17.21	17.69	347,892	+0.27(+1.54%)
Apr 12, 2022	17.66	17.96	17.38	17.42	463,367	-0.12(-0.71%)
Apr 11, 2022	17.36	17.83	17.36	17.54	353,369	+0.12(+0.72%)
Apr 08, 2022	17.54	17.70	17.37	17.42	432,965	-0.03(-0.17%)
Apr 07, 2022	17.73	17.73	17.33	17.45	483,630	-0.17(-0.98%)
Apr 06, 2022	17.85	18.27	17.62	17.62	672,028	-0.79(-4.28%)
Apr 05, 2022	18.82	19.01	18.40	18.41	341,225	-0.36(-1.94%)
Apr 04, 2022	18.57	18.89	18.38	18.77	324,371	+0.12(+0.67%)

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.