Skip to main content

First Pactrust Bancorp (NY: BANC )

15.21 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.64 13.64 13.34 13.34 1,887,005 -0.41(-2.96%)
Dec 28, 2023 13.68 13.76 13.57 13.75 1,299,894 +0.01(+0.07%)
Dec 27, 2023 13.81 13.83 13.59 13.74 1,530,946 -0.05(-0.36%)
Dec 26, 2023 13.51 13.83 13.45 13.79 2,102,726 +0.38(+2.81%)
Dec 22, 2023 13.40 13.59 13.27 13.41 2,058,913 +0.07(+0.52%)
Dec 21, 2023 13.51 13.59 13.13 13.34 1,822,166 +0.03(+0.22%)
Dec 20, 2023 13.76 13.92 13.31 13.31 2,773,477 -0.44(-3.18%)
Dec 19, 2023 13.78 13.91 13.65 13.75 3,311,643 +0.07(+0.51%)
Dec 18, 2023 13.83 13.95 13.68 13.68 2,601,885 -0.21(-1.50%)
Dec 15, 2023 14.11 14.19 13.75 13.89 7,041,339 -0.22(-1.55%)
Dec 14, 2023 13.37 14.15 13.35 14.10 4,616,524 +1.17(+9.06%)
Dec 13, 2023 12.13 12.94 12.01 12.93 3,456,146 +0.79(+6.49%)
Dec 12, 2023 12.32 12.34 12.08 12.14 1,965,443 -0.24(-1.91%)
Dec 11, 2023 12.45 12.55 12.34 12.38 2,392,790 -0.17(-1.34%)
Dec 08, 2023 12.34 12.76 12.26 12.55 2,610,556 +0.24(+1.92%)
Dec 07, 2023 12.10 12.36 11.95 12.31 3,322,863 +0.34(+2.80%)
Dec 06, 2023 12.42 12.77 11.96 11.98 2,969,456 -0.29(-2.33%)
Dec 05, 2023 12.33 12.74 12.23 12.26 5,148,560 -0.24(-1.89%)
Dec 04, 2023 12.06 12.61 11.99 12.50 5,370,600 +0.25(+2.01%)
Dec 01, 2023 11.39 12.30 11.39 12.25 5,295,466 +0.86(+7.53%)
Nov 30, 2023 11.86 11.97 11.20 11.39 8,701,552 -0.27(-2.28%)
Nov 29, 2023 11.95 12.68 11.54 11.66 9,572,828 -0.13(-1.09%)
Nov 28, 2023 11.76 11.84 11.44 11.79 2,227,865 +0.00(+0.00%)
Nov 27, 2023 12.11 12.20 11.73 11.79 2,306,064 -0.41(-3.39%)
Nov 24, 2023 12.19 12.31 12.07 12.20 793,601 -0.06(-0.48%)
Nov 22, 2023 12.36 12.39 12.06 12.26 1,457,161 +0.00(+0.00%)
Nov 21, 2023 12.58 12.58 12.23 12.26 1,380,813 -0.36(-2.89%)
Nov 20, 2023 12.36 12.63 12.25 12.63 1,238,922 +0.20(+1.59%)
Nov 17, 2023 12.29 12.44 12.15 12.43 1,015,433 +0.34(+2.77%)
Nov 16, 2023 12.37 12.37 12.00 12.09 1,042,618 -0.35(-2.85%)
Nov 15, 2023 12.31 12.55 12.31 12.45 1,649,609 +0.13(+1.04%)
Nov 14, 2023 11.83 12.35 11.83 12.32 2,748,575 +1.12(+10.04%)
Nov 13, 2023 11.11 11.24 10.94 11.20 851,418 +0.05(+0.44%)
Nov 10, 2023 11.34 11.43 11.04 11.15 1,393,474 -0.09(-0.79%)
Nov 09, 2023 11.70 11.77 11.19 11.24 1,370,709 -0.40(-3.47%)
Nov 08, 2023 11.97 11.97 11.41 11.64 1,640,111 -0.27(-2.23%)
Nov 07, 2023 12.13 12.17 11.86 11.91 1,389,307 -0.25(-2.03%)
Nov 06, 2023 12.62 12.67 12.08 12.15 1,338,735 -0.38(-3.07%)
Nov 03, 2023 12.24 12.74 12.24 12.54 2,406,188 +0.65(+5.47%)
Nov 02, 2023 11.38 11.94 11.34 11.89 2,203,369 +0.74(+6.63%)
Nov 01, 2023 10.99 11.18 10.79 11.15 1,541,332 +0.10(+0.89%)
Oct 31, 2023 10.78 11.21 10.66 11.05 1,950,724 +0.32(+2.94%)
Oct 30, 2023 10.73 10.93 10.45 10.73 1,716,569 +0.07(+0.65%)
Oct 27, 2023 10.94 11.07 10.38 10.67 3,615,904 -0.34(-3.05%)
Oct 26, 2023 10.56 11.05 10.56 11.00 2,462,465 +0.42(+4.01%)
Oct 25, 2023 10.62 10.87 9.891 10.58 4,667,889 -0.15(-1.38%)
Oct 24, 2023 11.54 11.54 9.817 10.72 10,423,169 -0.38(-3.46%)
Oct 23, 2023 11.16 11.43 11.00 11.11 2,397,981 -0.11(-0.97%)
Oct 20, 2023 12.00 12.21 11.21 11.22 4,640,062 -0.97(-7.93%)
Oct 19, 2023 12.13 12.55 12.03 12.18 1,745,984 +0.06(+0.49%)
Oct 18, 2023 12.30 12.33 12.11 12.12 1,330,664 -0.34(-2.69%)
Oct 17, 2023 12.07 12.76 12.00 12.46 1,518,853 +0.29(+2.35%)
Oct 16, 2023 12.44 12.44 12.10 12.17 1,352,651 -0.08(-0.64%)
Oct 13, 2023 12.72 12.84 12.13 12.25 1,672,659 -0.38(-3.04%)
Oct 12, 2023 12.43 12.69 12.08 12.64 1,748,020 +0.23(+1.83%)
Oct 11, 2023 12.49 12.74 12.34 12.41 2,325,848 -0.02(-0.16%)
Oct 10, 2023 12.26 12.55 12.25 12.43 2,345,035 +0.30(+2.44%)
Oct 09, 2023 11.95 12.26 11.89 12.13 2,048,009 -0.05(-0.40%)
Oct 06, 2023 11.67 12.23 11.54 12.18 1,594,854 +0.30(+2.49%)
Oct 05, 2023 11.75 11.95 11.64 11.89 1,376,531 +0.13(+1.09%)
Oct 04, 2023 11.26 11.78 11.25 11.76 1,704,082 +0.26(+2.23%)
Oct 03, 2023 11.83 11.85 11.34 11.50 1,574,661 -0.38(-3.23%)
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.