Skip to main content

First Pactrust Bancorp (NY: BANC )

13.70 -0.03 (-0.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 13.90 13.92 13.58 13.72 1,961,555 -0.05(-0.36%)
May 23, 2024 14.42 14.42 13.67 13.77 3,190,766 -0.58(-4.04%)
May 22, 2024 14.50 14.52 14.24 14.35 2,257,551 -0.20(-1.37%)
May 21, 2024 14.48 14.62 14.42 14.55 1,459,108 +0.02(+0.14%)
May 20, 2024 14.63 14.72 14.43 14.53 1,927,699 -0.06(-0.41%)
May 17, 2024 14.11 14.77 14.02 14.59 2,232,839 +0.50(+3.55%)
May 16, 2024 14.20 14.30 14.07 14.09 1,715,387 -0.12(-0.84%)
May 15, 2024 14.28 14.42 13.97 14.21 3,142,092 +0.22(+1.57%)
May 14, 2024 13.80 14.08 13.74 13.99 3,555,158 +0.47(+3.48%)
May 13, 2024 14.94 15.02 13.51 13.52 8,558,112 -1.56(-10.34%)
May 10, 2024 14.99 15.09 14.89 15.08 1,321,011 +0.13(+0.87%)
May 09, 2024 14.90 14.95 14.79 14.95 1,868,812 +0.04(+0.27%)
May 08, 2024 14.61 14.94 14.59 14.91 1,462,728 +0.07(+0.47%)
May 07, 2024 14.89 14.94 14.72 14.84 1,524,405 +0.05(+0.34%)
May 06, 2024 14.78 14.80 14.63 14.79 1,538,070 +0.16(+1.09%)
May 03, 2024 14.53 14.70 14.43 14.63 1,791,172 +0.41(+2.88%)
May 02, 2024 14.12 14.29 13.98 14.22 2,449,750 +0.31(+2.23%)
May 01, 2024 13.86 14.27 13.81 13.91 3,109,955 +0.22(+1.61%)
Apr 30, 2024 13.99 14.05 13.67 13.69 2,574,329 -0.38(-2.70%)
Apr 29, 2024 14.36 14.44 14.00 14.07 2,245,872 -0.25(-1.75%)
Apr 26, 2024 14.20 14.32 14.01 14.32 1,815,815 +0.22(+1.56%)
Apr 25, 2024 13.94 14.12 13.65 14.10 3,181,821 +0.01(+0.07%)
Apr 24, 2024 13.53 14.09 13.51 14.09 3,730,348 +0.14(+1.00%)
Apr 23, 2024 14.00 14.72 13.73 13.95 5,838,364 -0.25(-1.76%)
Apr 22, 2024 13.96 14.24 13.87 14.20 3,502,045 +0.34(+2.45%)
Apr 19, 2024 13.72 13.98 13.71 13.86 1,728,436 +0.06(+0.43%)
Apr 18, 2024 13.81 13.93 13.66 13.80 1,237,545 -0.01(-0.07%)
Apr 17, 2024 13.95 14.03 13.78 13.81 1,507,270 -0.01(-0.07%)
Apr 16, 2024 13.79 13.93 13.59 13.82 1,894,807 -0.11(-0.79%)
Apr 15, 2024 14.23 14.40 13.77 13.93 1,593,167 -0.23(-1.62%)
Apr 12, 2024 13.98 14.16 13.94 14.16 1,762,820 -0.03(-0.21%)
Apr 11, 2024 14.29 14.32 13.99 14.19 1,663,506 -0.02(-0.14%)
Apr 10, 2024 14.58 14.58 14.11 14.21 2,672,298 -0.78(-5.20%)
Apr 09, 2024 14.92 15.03 14.82 14.99 1,834,414 +0.06(+0.40%)
Apr 08, 2024 14.74 14.95 14.65 14.93 1,365,278 +0.30(+2.05%)
Apr 05, 2024 14.55 14.71 14.49 14.63 1,313,736 +0.03(+0.21%)
Apr 04, 2024 14.68 14.86 14.53 14.60 1,476,494 +0.08(+0.55%)
Apr 03, 2024 14.35 14.69 14.27 14.52 1,978,841 +0.14(+0.97%)
Apr 02, 2024 14.35 14.49 14.22 14.38 1,810,166 -0.20(-1.37%)
Apr 01, 2024 15.27 15.31 14.55 14.58 1,690,352 -0.63(-4.14%)
Mar 28, 2024 15.10 15.32 15.31 15.21 4,672,835 +0.04(+0.26%)
Mar 27, 2024 14.61 15.18 14.61 15.17 3,283,825 +0.70(+4.84%)
Mar 26, 2024 14.86 14.89 14.46 14.47 1,209,451 -0.22(-1.50%)
Mar 25, 2024 14.71 14.93 14.63 14.69 842,586 -0.03(-0.20%)
Mar 22, 2024 15.19 15.24 14.65 14.72 1,480,427 -0.23(-1.54%)
Mar 21, 2024 14.86 15.18 14.82 14.95 2,242,460 +0.27(+1.84%)
Mar 20, 2024 14.09 14.84 14.03 14.68 2,169,770 +0.45(+3.16%)
Mar 19, 2024 14.03 14.30 14.03 14.23 1,760,374 +0.10(+0.71%)
Mar 18, 2024 14.12 14.25 13.97 14.13 2,382,908 +0.19(+1.36%)
Mar 15, 2024 14.06 14.40 13.92 13.94 9,273,240 -0.25(-1.76%)
Mar 14, 2024 14.68 14.75 14.09 14.19 2,310,658 -0.54(-3.67%)
Mar 13, 2024 14.81 15.10 14.65 14.73 1,576,472 -0.09(-0.60%)
Mar 12, 2024 14.83 14.95 14.65 14.82 1,433,825 -0.04(-0.27%)
Mar 11, 2024 14.75 15.09 14.72 14.86 2,084,543 +0.10(+0.67%)
Mar 08, 2024 14.86 14.99 14.59 14.76 1,390,816 +0.09(+0.61%)
Mar 07, 2024 14.99 15.13 14.67 14.67 2,322,426 -0.13(-0.87%)
Mar 06, 2024 15.03 15.08 14.50 14.80 3,351,920 -0.21(-1.39%)
Mar 05, 2024 14.41 15.15 14.41 15.01 2,694,717 +0.48(+3.28%)
Mar 04, 2024 14.40 14.75 14.24 14.53 2,743,532 +0.25(+1.74%)
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.