First Pactrust Bancorp (NY: BANC )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 11.81 12.21 12.07 12.15 1,341,205 +0.24(+2.02%)
Sep 22, 2023 12.06 12.09 11.83 11.91 1,056,853 -0.09(-0.75%)
Sep 21, 2023 12.13 12.34 11.91 12.00 1,429,705 -0.31(-2.52%)
Sep 20, 2023 12.26 12.55 12.19 12.31 649,047 +0.16(+1.32%)
Sep 19, 2023 12.34 12.40 12.11 12.15 624,734 -0.11(-0.90%)
Sep 18, 2023 12.69 12.69 12.26 12.26 694,791 -0.49(-3.84%)
Sep 15, 2023 12.80 12.90 12.50 12.75 2,163,619 -0.18(-1.39%)
Sep 14, 2023 12.58 12.94 12.49 12.93 1,409,274 +0.48(+3.86%)
Sep 13, 2023 12.61 12.64 12.12 12.45 1,378,347 -0.13(-1.03%)
Sep 12, 2023 12.54 12.78 12.47 12.58 938,171 +0.09(+0.71%)
Sep 11, 2023 12.36 12.56 12.25 12.49 988,408 +0.16(+1.29%)
Sep 08, 2023 12.04 12.33 11.82 12.33 2,811,137 +0.35(+2.90%)
Sep 07, 2023 12.34 12.40 11.97 11.98 802,912 -0.41(-3.28%)
Sep 06, 2023 12.49 12.58 12.23 12.39 1,050,807 -0.10(-0.79%)
Sep 05, 2023 12.65 12.74 12.41 12.49 887,292 -0.28(-2.18%)
Sep 01, 2023 12.52 12.87 12.52 12.77 725,833 +0.34(+2.71%)
Aug 31, 2023 12.44 12.64 12.34 12.43 819,705 +0.00(+0.00%)
Aug 30, 2023 12.42 12.56 12.30 12.43 618,619 -0.04(-0.32%)
Aug 29, 2023 12.17 12.52 12.04 12.47 971,861 +0.24(+1.95%)
Aug 28, 2023 11.99 12.31 11.99 12.23 618,804 +0.24(+1.99%)
Aug 25, 2023 12.14 12.30 11.74 11.99 1,139,748 -0.12(-0.98%)
Aug 24, 2023 11.95 12.18 11.89 12.11 1,127,818 +0.17(+1.41%)
Aug 23, 2023 11.80 11.97 11.60 11.94 1,121,123 +0.20(+1.69%)
Aug 22, 2023 12.21 12.26 11.65 11.75 2,019,190 -0.50(-4.05%)
Aug 21, 2023 12.31 12.32 12.01 12.24 1,947,258 +0.01(+0.08%)
Aug 18, 2023 12.13 12.33 11.96 12.23 1,127,310 -0.04(-0.32%)
Aug 17, 2023 12.36 12.38 12.16 12.27 1,172,692 -0.01(-0.08%)
Aug 16, 2023 12.61 12.71 12.27 12.28 1,467,877 -0.33(-2.60%)
Aug 15, 2023 12.77 12.86 12.49 12.61 1,356,415 -0.38(-2.90%)
Aug 14, 2023 13.35 13.39 12.89 12.99 1,197,921 -0.45(-3.32%)
Aug 11, 2023 13.51 13.59 13.39 13.43 532,951 -0.15(-1.10%)
Aug 10, 2023 13.51 13.71 13.31 13.58 992,906 +0.09(+0.66%)
Aug 09, 2023 13.99 13.99 13.32 13.49 1,105,361 -0.43(-3.07%)
Aug 08, 2023 13.55 13.96 13.20 13.92 2,115,041 +0.05(+0.36%)
Aug 07, 2023 13.91 14.00 13.63 13.87 1,335,717 -0.07(-0.50%)
Aug 04, 2023 13.75 14.01 13.61 13.94 987,049 +0.25(+1.81%)
Aug 03, 2023 13.78 13.92 13.44 13.69 841,558 -0.09(-0.65%)
Aug 02, 2023 13.78 13.80 13.44 13.78 1,068,451 -0.13(-0.93%)
Aug 01, 2023 14.02 14.02 13.64 13.91 1,732,033 -0.19(-1.34%)
Jul 31, 2023 14.11 14.40 13.96 14.10 1,356,049 -0.26(-1.80%)
Jul 28, 2023 14.27 14.46 13.83 14.35 2,367,116 +0.23(+1.62%)
Jul 27, 2023 14.68 15.24 14.07 14.13 3,911,786 -0.47(-3.20%)
Jul 26, 2023 14.66 15.07 13.94 14.59 9,433,329 +0.09(+0.62%)
Jul 25, 2023 13.01 15.95 12.13 14.50 9,818,768 +1.46(+11.17%)
Jul 24, 2023 12.68 13.07 12.68 13.05 312,137 +0.36(+2.81%)
Jul 21, 2023 12.97 12.97 12.65 12.69 406,615 -0.16(-1.24%)
Jul 20, 2023 13.01 13.07 12.70 12.85 560,553 -0.20(-1.52%)
Jul 19, 2023 12.73 13.07 12.61 13.05 483,714 +0.42(+3.30%)
Jul 18, 2023 12.19 12.69 12.19 12.63 359,125 +0.41(+3.33%)
Jul 17, 2023 12.10 12.37 12.07 12.22 298,162 +0.17(+1.40%)
Jul 14, 2023 12.38 12.38 11.91 12.05 251,272 -0.25(-2.02%)
Jul 13, 2023 12.21 12.46 12.12 12.30 352,610 +0.20(+1.64%)
Jul 12, 2023 12.06 12.19 11.95 12.10 302,458 +0.30(+2.52%)
Jul 11, 2023 11.80 11.85 11.56 11.81 287,135 +0.11(+0.93%)
Jul 10, 2023 11.67 11.97 11.64 11.70 349,337 -0.03(-0.25%)
Jul 07, 2023 11.50 11.82 11.50 11.73 464,103 +0.23(+1.98%)
Jul 06, 2023 11.39 11.53 11.30 11.50 399,710 -0.06(-0.52%)
Jul 05, 2023 11.54 11.76 11.47 11.56 407,808 -0.13(-1.10%)
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.