First Pactrust Bancorp (NY: BANC )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.70 11.12 10.57 10.97 1,965,729 +0.31(+2.94%)
Oct 30, 2023 10.65 10.85 10.37 10.65 1,729,773 +0.07(+0.65%)
Oct 27, 2023 10.86 10.98 10.30 10.58 3,643,719 -0.33(-3.05%)
Oct 26, 2023 10.48 10.97 10.48 10.92 2,481,407 +0.42(+4.01%)
Oct 25, 2023 10.53 10.79 9.816 10.50 4,703,796 -0.15(-1.38%)
Oct 24, 2023 11.45 11.45 9.742 10.64 10,503,348 -0.38(-3.46%)
Oct 23, 2023 11.07 11.35 10.92 11.02 2,416,427 -0.11(-0.97%)
Oct 20, 2023 11.90 12.12 11.12 11.13 4,675,755 -0.96(-7.93%)
Oct 19, 2023 12.04 12.45 11.93 12.09 1,759,415 +0.06(+0.49%)
Oct 18, 2023 12.21 12.24 12.02 12.03 1,340,900 -0.33(-2.69%)
Oct 17, 2023 11.98 12.67 11.90 12.36 1,530,536 +0.28(+2.35%)
Oct 16, 2023 12.34 12.34 12.01 12.08 1,363,056 -0.08(-0.64%)
Oct 13, 2023 12.62 12.75 12.04 12.16 1,685,526 -0.38(-3.04%)
Oct 12, 2023 12.33 12.59 11.99 12.54 1,761,466 +0.22(+1.83%)
Oct 11, 2023 12.39 12.65 12.25 12.32 2,343,739 -0.02(-0.16%)
Oct 10, 2023 12.17 12.45 12.16 12.33 2,363,073 +0.29(+2.44%)
Oct 09, 2023 11.86 12.16 11.80 12.04 2,063,763 -0.05(-0.40%)
Oct 06, 2023 11.58 12.14 11.45 12.09 1,607,122 +0.29(+2.49%)
Oct 05, 2023 11.66 11.86 11.55 11.80 1,387,119 +0.13(+1.09%)
Oct 04, 2023 11.17 11.69 11.16 11.67 1,717,190 +0.25(+2.23%)
Oct 03, 2023 11.74 11.76 11.25 11.42 1,586,773 -0.38(-3.23%)
Oct 02, 2023 12.07 12.16 11.66 11.80 1,472,468 -0.31(-2.58%)
Sep 29, 2023 11.97 12.31 11.94 12.11 1,041,503 +0.26(+2.23%)
Sep 28, 2023 11.76 12.10 11.72 11.85 975,565 +0.01(+0.08%)
Sep 27, 2023 11.84 11.91 11.65 11.84 1,929,439 +0.11(+0.92%)
Sep 26, 2023 11.82 12.11 11.68 11.73 1,295,870 -0.16(-1.32%)
Sep 25, 2023 11.55 11.94 11.81 11.88 1,371,148 +0.23(+2.02%)
Sep 22, 2023 11.80 11.83 11.57 11.65 1,080,447 -0.09(-0.75%)
Sep 21, 2023 11.87 12.07 11.65 11.74 1,461,623 -0.30(-2.52%)
Sep 20, 2023 11.99 12.28 11.92 12.04 663,537 +0.16(+1.32%)
Sep 19, 2023 12.07 12.13 11.85 11.88 638,681 -0.11(-0.90%)
Sep 18, 2023 12.41 12.41 11.99 11.99 710,302 -0.48(-3.84%)
Sep 15, 2023 12.52 12.62 12.23 12.47 2,211,922 -0.18(-1.39%)
Sep 14, 2023 12.31 12.66 12.22 12.65 1,440,736 +0.47(+3.86%)
Sep 13, 2023 12.33 12.36 11.86 12.18 1,409,120 -0.13(-1.03%)
Sep 12, 2023 12.27 12.50 12.20 12.30 959,116 +0.09(+0.72%)
Sep 11, 2023 12.09 12.28 11.98 12.22 1,010,475 +0.16(+1.29%)
Sep 08, 2023 11.78 12.06 11.56 12.06 2,873,897 +0.34(+2.90%)
Sep 07, 2023 12.07 12.13 11.71 11.72 820,838 -0.40(-3.28%)
Sep 06, 2023 12.22 12.30 11.96 12.12 1,074,266 -0.10(-0.79%)
Sep 05, 2023 12.37 12.46 12.14 12.22 907,101 -0.27(-2.18%)
Sep 01, 2023 12.25 12.59 12.25 12.49 742,038 +0.33(+2.71%)
Aug 31, 2023 12.17 12.36 12.07 12.16 838,005 +0.00(+0.00%)
Aug 30, 2023 12.15 12.28 12.03 12.16 632,430 -0.04(-0.32%)
Aug 29, 2023 11.91 12.25 11.78 12.20 993,559 +0.23(+1.95%)
Aug 28, 2023 11.73 12.04 11.73 11.96 632,619 +0.23(+1.99%)
Aug 25, 2023 11.88 12.03 11.48 11.73 1,165,194 -0.12(-0.98%)
Aug 24, 2023 11.69 11.92 11.63 11.85 1,152,997 +0.17(+1.41%)
Aug 23, 2023 11.54 11.71 11.34 11.68 1,146,152 +0.19(+1.69%)
Aug 22, 2023 11.95 11.99 11.39 11.49 2,064,269 -0.49(-4.05%)
Aug 21, 2023 12.04 12.05 11.75 11.97 1,990,731 +0.01(+0.08%)
Aug 18, 2023 11.87 12.06 11.70 11.96 1,152,478 -0.04(-0.32%)
Aug 17, 2023 12.09 12.11 11.90 12.00 1,198,873 -0.01(-0.08%)
Aug 16, 2023 12.33 12.43 12.00 12.01 1,500,648 -0.32(-2.60%)
Aug 15, 2023 12.49 12.58 12.22 12.33 1,386,697 -0.37(-2.90%)
Aug 14, 2023 13.06 13.10 12.61 12.70 1,224,665 -0.44(-3.32%)
Aug 11, 2023 13.22 13.29 13.10 13.14 544,850 -0.15(-1.10%)
Aug 10, 2023 13.22 13.41 13.02 13.28 1,015,073 +0.09(+0.66%)
Aug 09, 2023 13.68 13.68 13.03 13.20 1,130,039 -0.42(-3.07%)
Aug 08, 2023 13.26 13.65 12.92 13.61 2,162,260 +0.05(+0.36%)
Aug 07, 2023 13.60 13.69 13.33 13.57 1,365,537 -0.07(-0.50%)
Aug 04, 2023 13.45 13.71 13.31 13.63 1,009,086 +0.24(+1.81%)
Aug 03, 2023 13.48 13.61 13.15 13.39 860,346 -0.09(-0.65%)
Aug 02, 2023 13.48 13.50 13.15 13.48 1,092,305 -0.13(-0.93%)
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.