Skip to main content

First Pactrust Bancorp (NY: BANC )

12.84 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.00 14.16 13.55 13.58 3,168,070 -0.89(-6.13%)
Jan 30, 2024 14.76 14.92 14.45 14.47 1,953,140 -0.31(-2.07%)
Jan 29, 2024 14.45 14.78 14.31 14.78 4,639,393 +0.41(+2.88%)
Jan 26, 2024 14.15 14.56 14.05 14.36 4,164,992 +0.34(+2.39%)
Jan 25, 2024 12.89 14.07 12.86 14.03 7,626,939 +1.03(+7.89%)
Jan 24, 2024 12.87 13.07 12.73 13.00 3,072,691 +0.24(+1.85%)
Jan 23, 2024 13.09 13.10 12.65 12.76 2,581,335 -0.20(-1.52%)
Jan 22, 2024 12.49 12.98 12.39 12.96 2,659,523 +0.62(+5.03%)
Jan 19, 2024 12.18 12.38 12.05 12.34 1,670,212 +0.18(+1.46%)
Jan 18, 2024 12.24 12.32 11.98 12.16 1,728,579 +0.02(+0.16%)
Jan 17, 2024 11.98 12.24 11.90 12.14 2,424,824 -0.11(-0.88%)
Jan 16, 2024 12.39 12.56 12.24 12.25 2,495,392 -0.31(-2.43%)
Jan 12, 2024 12.76 12.95 12.51 12.56 2,311,337 -0.07(-0.55%)
Jan 11, 2024 12.73 12.75 12.46 12.63 1,916,576 -0.24(-1.84%)
Jan 10, 2024 12.69 12.87 12.59 12.86 1,597,688 +0.11(+0.85%)
Jan 09, 2024 12.64 12.81 12.56 12.75 2,190,512 -0.06(-0.46%)
Jan 08, 2024 12.62 12.87 12.51 12.81 2,067,435 +0.15(+1.17%)
Jan 05, 2024 12.37 12.78 12.33 12.67 3,344,619 +0.09(+0.71%)
Jan 04, 2024 12.32 12.64 12.29 12.58 2,041,085 +0.16(+1.27%)
Jan 03, 2024 12.92 12.94 12.40 12.42 2,728,619 -0.68(-5.19%)
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.