Skip to main content

First Pactrust Bancorp (NY: BANC )

14.33 -0.11 (-0.76%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 14.27 14.56 14.23 14.44 1,699,842 -0.04(-0.28%)
Feb 16, 2024 14.33 14.59 14.19 14.48 2,023,891 -0.09(-0.62%)
Feb 15, 2024 13.72 14.61 13.66 14.57 3,649,058 +1.17(+8.73%)
Feb 14, 2024 13.42 13.51 13.02 13.40 1,738,532 +0.26(+1.98%)
Feb 13, 2024 13.20 13.35 12.89 13.14 2,699,073 -0.67(-4.85%)
Feb 12, 2024 13.24 13.93 13.24 13.81 2,094,899 +0.57(+4.31%)
Feb 09, 2024 12.92 13.30 12.81 13.24 1,887,860 +0.28(+2.16%)
Feb 08, 2024 12.64 13.04 12.59 12.96 1,760,879 +0.22(+1.73%)
Feb 07, 2024 13.02 13.02 12.47 12.74 3,374,636 -0.19(-1.47%)
Feb 06, 2024 13.29 13.53 12.79 12.93 3,091,090 -0.41(-3.07%)
Feb 05, 2024 13.27 13.53 12.96 13.34 2,236,866 -0.11(-0.82%)
Feb 02, 2024 12.89 13.59 12.83 13.45 3,603,395 +0.18(+1.36%)
Feb 01, 2024 13.96 14.04 12.49 13.27 5,243,850 -0.51(-3.70%)
Jan 31, 2024 14.20 14.37 13.75 13.78 3,122,687 -0.90(-6.13%)
Jan 30, 2024 14.97 15.14 14.66 14.68 1,925,161 -0.31(-2.07%)
Jan 29, 2024 14.66 14.99 14.52 14.99 4,572,933 +0.42(+2.88%)
Jan 26, 2024 14.36 14.77 14.25 14.57 4,105,328 +0.34(+2.39%)
Jan 25, 2024 13.08 14.27 13.05 14.23 7,517,682 +1.04(+7.88%)
Jan 24, 2024 13.06 13.26 12.92 13.19 3,028,674 +0.24(+1.85%)
Jan 23, 2024 13.28 13.29 12.84 12.95 2,544,357 -0.20(-1.52%)
Jan 22, 2024 12.67 13.17 12.57 13.15 2,621,425 +0.63(+5.03%)
Jan 19, 2024 12.36 12.56 12.22 12.52 1,646,286 +0.18(+1.46%)
Jan 18, 2024 12.42 12.50 12.15 12.34 1,703,817 +0.02(+0.16%)
Jan 17, 2024 12.15 12.41 12.07 12.32 2,390,088 -0.11(-0.88%)
Jan 16, 2024 12.57 12.74 12.42 12.43 2,459,645 -0.31(-2.43%)
Jan 12, 2024 12.95 13.13 12.69 12.74 2,278,227 -0.07(-0.55%)
Jan 11, 2024 12.91 12.94 12.64 12.81 1,889,121 -0.24(-1.84%)
Jan 10, 2024 12.87 13.06 12.77 13.05 1,574,801 +0.11(+0.85%)
Jan 09, 2024 12.82 12.99 12.74 12.94 2,159,133 -0.06(-0.46%)
Jan 08, 2024 12.80 13.05 12.69 13.00 2,037,819 +0.15(+1.17%)
Jan 05, 2024 12.55 12.96 12.51 12.85 3,296,707 +0.09(+0.71%)
Jan 04, 2024 12.50 12.82 12.46 12.76 2,011,846 +0.16(+1.27%)
Jan 03, 2024 13.11 13.13 12.59 12.60 2,689,531 -0.69(-5.19%)
Jan 02, 2024 13.32 13.55 13.21 13.29 1,818,273 -0.14(-1.04%)
Dec 29, 2023 13.73 13.73 13.43 13.43 1,874,281 -0.41(-2.96%)
Dec 28, 2023 13.77 13.85 13.66 13.84 1,291,129 +0.01(+0.07%)
Dec 27, 2023 13.90 13.92 13.69 13.83 1,520,623 -0.05(-0.36%)
Dec 26, 2023 13.60 13.93 13.54 13.88 2,088,548 +0.38(+2.81%)
Dec 22, 2023 13.49 13.68 13.36 13.50 2,045,030 +0.07(+0.52%)
Dec 21, 2023 13.60 13.68 13.21 13.43 1,809,879 +0.03(+0.22%)
Dec 20, 2023 13.85 14.01 13.40 13.40 2,754,776 -0.44(-3.18%)
Dec 19, 2023 13.87 14.01 13.74 13.84 3,289,313 +0.07(+0.51%)
Dec 18, 2023 13.92 14.04 13.77 13.77 2,584,341 -0.21(-1.50%)
Dec 15, 2023 14.21 14.29 13.84 13.98 6,993,859 -0.22(-1.55%)
Dec 14, 2023 13.46 14.24 13.44 14.20 4,585,395 +1.18(+9.06%)
Dec 13, 2023 12.22 13.03 12.09 13.02 3,432,841 +0.79(+6.49%)
Dec 12, 2023 12.40 12.42 12.16 12.23 1,952,190 -0.24(-1.91%)
Dec 11, 2023 12.53 12.63 12.42 12.46 2,376,655 -0.17(-1.34%)
Dec 08, 2023 12.42 12.85 12.34 12.63 2,592,953 +0.24(+1.92%)
Dec 07, 2023 12.19 12.44 12.03 12.39 3,300,457 +0.34(+2.80%)
Dec 06, 2023 12.50 12.86 12.04 12.06 2,949,433 -0.29(-2.33%)
Dec 05, 2023 12.41 12.82 12.31 12.35 5,113,843 -0.24(-1.89%)
Dec 04, 2023 12.15 12.69 12.07 12.58 5,334,385 +0.25(+2.01%)
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.