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 (%)
Jan 31, 2023	16.54	16.95	16.54	16.91	422,491	+0.39(+2.35%)
Jan 30, 2023	16.59	16.72	16.50	16.52	181,812	-0.21(-1.28%)
Jan 27, 2023	16.69	16.81	16.42	16.73	451,011	+0.51(+3.17%)
Jan 26, 2023	16.24	16.32	15.99	16.22	377,512	+0.12(+0.72%)
Jan 25, 2023	15.95	16.12	15.87	16.10	374,124	+0.08(+0.48%)
Jan 24, 2023	16.24	16.27	16.00	16.02	387,277	-0.33(-2.02%)
Jan 23, 2023	16.44	16.53	16.29	16.35	337,518	-0.06(-0.35%)
Jan 20, 2023	16.28	16.41	16.08	16.41	527,631	+0.10(+0.60%)
Jan 19, 2023	16.91	16.91	15.97	16.32	544,677	-0.14(-0.83%)
Jan 18, 2023	16.60	16.78	16.37	16.45	366,433	-0.25(-1.51%)
Jan 17, 2023	16.89	16.89	16.65	16.70	235,210	-0.12(-0.69%)
Jan 13, 2023	17.03	17.11	16.78	16.82	310,099	-0.35(-2.04%)
Jan 12, 2023	16.93	17.28	16.78	17.17	467,185	+0.35(+2.08%)
Jan 11, 2023	16.56	16.97	16.56	16.82	395,443	+0.26(+1.58%)
Jan 10, 2023	16.27	16.68	16.18	16.56	340,896	+0.26(+1.61%)
Jan 09, 2023	16.43	16.62	16.28	16.30	409,618	-0.09(-0.53%)
Jan 06, 2023	15.99	16.41	15.92	16.38	514,757	+0.41(+2.55%)
Jan 05, 2023	15.66	16.04	15.38	15.98	443,511	+0.25(+1.61%)
Jan 04, 2023	15.53	15.86	15.46	15.72	528,432	+0.36(+2.34%)

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.