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 (%)
Oct 31, 2022 16.02 16.16 15.99 16.00 392,342 -0.13(-0.83%)
Oct 28, 2022 15.78 16.15 15.73 16.14 449,275 +0.45(+2.87%)
Oct 27, 2022 15.70 16.19 15.64 15.69 408,738 +0.09(+0.55%)
Oct 26, 2022 15.52 15.91 15.40 15.60 319,632 +0.16(+1.06%)
Oct 25, 2022 14.85 15.66 14.85 15.44 532,495 +0.52(+3.47%)
Oct 24, 2022 14.97 15.16 14.87 14.92 474,636 -0.06(-0.38%)
Oct 21, 2022 15.18 15.31 14.93 14.98 571,256 -0.12(-0.76%)
Oct 20, 2022 15.44 15.94 14.89 15.09 839,066 -1.23(-7.52%)
Oct 19, 2022 16.57 16.83 16.02 16.32 398,178 -0.45(-2.69%)
Oct 18, 2022 16.95 17.07 16.70 16.77 482,654 +0.02(+0.11%)
Oct 17, 2022 16.68 16.94 16.51 16.75 542,909 +0.33(+1.99%)
Oct 14, 2022 16.79 16.97 16.38 16.43 344,680 -0.21(-1.27%)
Oct 13, 2022 15.62 16.70 15.55 16.64 533,876 +0.87(+5.54%)
Oct 12, 2022 15.76 15.93 15.59 15.76 324,678 +0.03(+0.18%)
Oct 11, 2022 15.62 15.83 15.53 15.74 592,284 +0.09(+0.55%)
Oct 10, 2022 15.75 15.90 15.53 15.65 563,022 +0.03(+0.18%)
Oct 07, 2022 15.99 16.01 15.62 15.62 473,420 -0.44(-2.75%)
Oct 06, 2022 16.11 16.27 16.04 16.06 306,865 -0.15(-0.95%)
Oct 05, 2022 16.11 16.33 16.11 16.22 271,451 -0.07(-0.41%)
Oct 04, 2022 15.96 16.35 15.96 16.28 374,175 +0.56(+3.54%)
Oct 03, 2022 15.46 15.82 15.32 15.73 376,088 +0.40(+2.63%)
Sep 30, 2022 15.52 15.76 15.27 15.32 458,997 -0.17(-1.11%)
Sep 29, 2022 15.64 15.65 15.37 15.50 296,582 -0.30(-1.88%)
Sep 28, 2022 15.57 15.99 15.55 15.79 289,544 +0.22(+1.42%)
Sep 27, 2022 15.82 15.94 15.52 15.57 344,259 -0.17(-1.10%)
Sep 26, 2022 15.80 16.08 15.73 15.75 315,421 -0.15(-0.97%)
Sep 23, 2022 15.99 16.03 15.74 15.90 319,538 -0.26(-1.60%)
Sep 22, 2022 16.47 16.48 16.09 16.16 253,023 -0.29(-1.75%)
Sep 21, 2022 16.66 16.81 16.43 16.45 287,546 -0.11(-0.64%)
Sep 20, 2022 16.47 16.63 16.40 16.55 211,976 -0.04(-0.23%)
Sep 19, 2022 16.36 16.81 16.36 16.59 395,089 +0.08(+0.47%)
Sep 16, 2022 16.40 16.58 16.24 16.51 668,371 -0.07(-0.41%)
Sep 15, 2022 16.35 16.71 16.31 16.58 204,697 +0.26(+1.59%)
Sep 14, 2022 16.23 16.46 16.08 16.32 207,195 +0.02(+0.12%)
Sep 13, 2022 16.57 16.71 16.17 16.30 224,288 -0.62(-3.67%)
Sep 12, 2022 16.84 17.11 16.84 16.92 169,536 +0.09(+0.51%)
Sep 09, 2022 16.59 16.88 16.57 16.84 364,968 +0.36(+2.21%)
Sep 08, 2022 16.08 16.62 16.03 16.47 223,998 +0.23(+1.41%)
Sep 07, 2022 16.07 16.25 15.93 16.24 338,184 +0.08(+0.47%)
Sep 06, 2022 16.23 16.66 15.98 16.17 475,622 +0.11(+0.71%)
Sep 02, 2022 16.28 16.45 15.95 16.05 191,307 -0.10(-0.59%)
Sep 01, 2022 16.07 16.25 15.94 16.15 284,541 +0.01(+0.06%)
Aug 31, 2022 16.48 16.48 16.14 16.14 374,143 -0.24(-1.46%)
Aug 30, 2022 16.44 16.48 16.31 16.38 244,889 -0.02(-0.12%)
Aug 29, 2022 16.46 16.55 16.36 16.40 178,508 -0.21(-1.27%)
Aug 26, 2022 16.93 16.93 16.54 16.61 183,068 -0.26(-1.53%)
Aug 25, 2022 16.60 16.90 16.60 16.87 193,905 +0.21(+1.26%)
Aug 24, 2022 16.66 16.72 16.57 16.66 159,781 -0.01(-0.06%)
Aug 23, 2022 16.75 16.93 16.64 16.67 215,840 -0.11(-0.68%)
Aug 22, 2022 16.86 16.90 16.66 16.78 238,791 -0.33(-1.96%)
Aug 19, 2022 17.40 17.40 17.00 17.11 508,432 -0.38(-2.19%)
Aug 18, 2022 17.26 17.60 17.18 17.50 534,493 +0.20(+1.16%)
Aug 17, 2022 17.39 17.39 17.17 17.30 157,266 -0.18(-1.04%)
Aug 16, 2022 17.44 17.54 17.35 17.48 197,874 +0.03(+0.16%)
Aug 15, 2022 17.10 17.45 17.10 17.45 174,083 +0.15(+0.88%)
Aug 12, 2022 17.25 17.30 17.12 17.30 196,056 +0.11(+0.67%)
Aug 11, 2022 17.14 17.23 17.04 17.18 153,794 +0.31(+1.81%)
Aug 10, 2022 16.84 17.07 16.84 16.88 226,428 +0.29(+1.73%)
Aug 09, 2022 16.37 16.59 16.36 16.59 245,693 +0.15(+0.93%)
Aug 08, 2022 16.52 16.67 16.37 16.44 191,649 -0.10(-0.58%)
Aug 05, 2022 16.36 16.56 16.30 16.53 162,272 +0.19(+1.17%)
Aug 04, 2022 16.44 16.44 16.17 16.34 192,023 -0.11(-0.70%)
Aug 03, 2022 16.45 16.57 16.20 16.45 279,744 +0.12(+0.76%)
Aug 02, 2022 16.67 16.67 16.32 16.33 166,024 -0.40(-2.40%)
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.