Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.04 18.43 18.35 405,343 +0.09(+0.52%)
Jan 28, 2022 18.16 18.48 17.78 18.26 335,978 +0.40(+2.23%)
Jan 27, 2022 18.53 18.73 17.69 17.86 273,872 -0.65(-3.49%)
Jan 26, 2022 19.11 19.11 18.30 18.50 345,448 +0.05(+0.26%)
Jan 25, 2022 18.41 19.26 17.96 18.45 481,327 -1.23(-6.23%)
Jan 24, 2022 18.83 19.68 18.83 19.68 263,702 +0.51(+2.68%)
Jan 21, 2022 18.94 19.68 18.81 19.17 388,137 +0.10(+0.55%)
Jan 20, 2022 19.99 20.02 19.03 19.06 460,409 -1.04(-5.15%)
Jan 19, 2022 20.81 20.81 20.07 20.10 191,152 -0.54(-2.62%)
Jan 18, 2022 20.72 20.91 20.47 20.64 213,424 -0.12(-0.59%)
Jan 14, 2022 20.76 0 +0.44(+2.15%)
Jan 13, 2022 20.03 20.40 20.03 20.33 118,103 +0.41(+2.05%)
Jan 12, 2022 19.85 20.09 19.69 19.92 129,799 -0.04(-0.19%)
Jan 11, 2022 19.95 19.99 19.60 19.96 117,764 -0.07(-0.33%)
Jan 10, 2022 20.32 20.32 19.83 20.02 185,673 -0.12(-0.61%)
Jan 07, 2022 20.14 20.30 19.91 20.15 148,260 -0.05(-0.24%)
Jan 06, 2022 19.36 20.22 19.31 20.19 225,294 +1.08(+5.67%)
Jan 05, 2022 19.10 19.47 19.10 19.11 227,734 +0.13(+0.70%)
Jan 04, 2022 19.10 19.51 18.93 18.98 187,245 -0.03(-0.15%)
Jan 03, 2022 18.80 19.25 18.71 19.01 214,325 +0.37(+1.99%)
Dec 31, 2021 18.48 18.76 18.43 18.64 143,740 -0.02(-0.10%)
Dec 30, 2021 18.91 19.06 18.62 18.65 202,761 -0.17(-0.91%)
Dec 29, 2021 18.93 18.94 18.68 18.83 98,207 -0.05(-0.25%)
Dec 28, 2021 18.56 19.04 18.56 18.87 111,693 +0.14(+0.76%)
Dec 27, 2021 18.57 18.81 18.30 18.73 91,130 +0.18(+0.97%)
Dec 23, 2021 18.66 18.79 18.52 18.55 132,203 +0.03(+0.15%)
Dec 22, 2021 18.50 18.57 18.29 18.52 216,016 +0.08(+0.41%)
Dec 21, 2021 18.17 18.60 18.13 18.45 215,184 +0.47(+2.64%)
Dec 20, 2021 17.76 18.10 17.39 17.97 318,235 +0.02(+0.11%)
Dec 17, 2021 18.41 18.52 17.92 17.95 1,419,749 -0.57(-3.08%)
Dec 16, 2021 18.95 19.07 18.24 18.52 471,069 -0.29(-1.57%)
Dec 15, 2021 18.74 19.01 18.56 18.82 402,335 +0.02(+0.10%)
Dec 14, 2021 18.53 19.16 18.49 18.80 259,756 +0.09(+0.46%)
Dec 13, 2021 19.02 19.02 18.49 18.71 203,028 -0.48(-2.52%)
Dec 10, 2021 19.29 19.35 18.81 19.19 171,529 +0.06(+0.30%)
Dec 09, 2021 19.24 19.42 18.95 19.14 195,325 -0.27(-1.41%)
Dec 08, 2021 19.47 19.47 19.12 19.41 203,198 -0.02(-0.10%)
Dec 07, 2021 19.69 19.91 19.29 19.43 249,800 -0.08(-0.39%)
Dec 06, 2021 18.96 19.57 18.81 19.51 385,421 +0.91(+4.89%)
Dec 03, 2021 19.15 19.25 18.42 18.60 202,339 -0.47(-2.48%)
Dec 02, 2021 18.48 19.30 18.47 19.07 229,906 +0.80(+4.35%)
Dec 01, 2021 19.13 19.31 18.28 18.28 271,147 -0.27(-1.48%)
Nov 30, 2021 18.70 18.78 18.22 18.55 324,118 -0.44(-2.29%)
Nov 29, 2021 19.47 19.52 18.85 18.99 249,527 -0.16(-0.84%)
Nov 26, 2021 19.37 19.83 18.71 19.15 182,781 -1.00(-4.98%)
Nov 24, 2021 20.23 20.42 20.12 20.15 103,129 -0.22(-1.07%)
Nov 23, 2021 20.32 20.54 20.26 20.37 138,927 +0.11(+0.56%)
Nov 22, 2021 20.40 20.92 20.23 20.25 234,125 +0.03(+0.14%)
Nov 19, 2021 20.05 20.40 19.88 20.23 384,387 -0.11(-0.56%)
Nov 18, 2021 20.59 20.43 20.28 20.34 272,226 -0.22(-1.06%)
Nov 17, 2021 20.58 20.61 20.37 20.56 255,679 -0.09(-0.46%)
Nov 16, 2021 20.46 20.73 20.27 20.65 215,745 +0.15(+0.74%)
Nov 15, 2021 20.18 20.52 20.18 20.50 248,051 +0.27(+1.31%)
Nov 12, 2021 20.62 20.65 20.16 20.24 89,732 -0.38(-1.84%)
Nov 11, 2021 20.44 20.65 20.26 20.61 221,274 +0.16(+0.79%)
Nov 10, 2021 20.27 20.45 241,604 +0.11(+0.56%)
Nov 09, 2021 20.32 20.61 20.10 20.34 280,812 -0.17(-0.83%)
Nov 08, 2021 20.51 20.68 20.32 20.51 188,103 +0.16(+0.79%)
Nov 05, 2021 20.32 20.62 20.19 20.35 264,865 +0.29(+1.46%)
Nov 04, 2021 20.11 20.25 19.64 20.06 223,278 -0.03(-0.14%)
Nov 03, 2021 19.61 20.29 19.61 20.08 345,912 +0.40(+2.02%)
Nov 02, 2021 19.97 20.02 19.48 19.69 159,368 -0.25(-1.24%)
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.