First Pactrust Bancorp (NY: BANC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.98	15.20	15.20	15.09	4,708,780	+0.04(+0.26%)
Mar 27, 2024	14.50	15.06	14.50	15.05	3,309,085	+0.69(+4.84%)
Mar 26, 2024	14.75	14.78	14.35	14.36	1,218,754	-0.22(-1.50%)
Mar 25, 2024	14.60	14.82	14.52	14.58	849,067	-0.03(-0.20%)
Mar 22, 2024	15.07	15.12	14.54	14.61	1,491,814	-0.23(-1.54%)
Mar 21, 2024	14.75	15.06	14.71	14.84	2,259,709	+0.27(+1.84%)
Mar 20, 2024	13.98	14.73	13.92	14.57	2,186,460	+0.45(+3.16%)
Mar 19, 2024	13.92	14.19	13.92	14.12	1,773,915	+0.10(+0.71%)
Mar 18, 2024	14.01	14.14	13.87	14.02	2,401,238	+0.19(+1.36%)
Mar 15, 2024	13.95	14.29	13.81	13.83	9,344,572	-0.25(-1.76%)
Mar 14, 2024	14.57	14.64	13.98	14.08	2,328,432	-0.54(-3.67%)
Mar 13, 2024	14.70	14.98	14.54	14.62	1,588,599	-0.09(-0.60%)
Mar 12, 2024	14.72	14.84	14.54	14.71	1,444,854	-0.04(-0.27%)
Mar 11, 2024	14.64	14.97	14.61	14.75	2,100,578	+0.10(+0.67%)
Mar 08, 2024	14.75	14.87	14.48	14.65	1,401,515	+0.09(+0.61%)
Mar 07, 2024	14.87	15.01	14.55	14.56	2,340,291	-0.13(-0.87%)
Mar 06, 2024	14.91	14.96	14.39	14.69	3,377,704	-0.21(-1.39%)
Mar 05, 2024	14.30	15.03	14.30	14.89	2,715,446	+0.47(+3.28%)
Mar 04, 2024	14.29	14.64	14.13	14.42	2,764,637	+0.25(+1.74%)
Mar 01, 2024	14.23	14.32	13.91	14.17	1,927,100	-0.25(-1.71%)
Feb 29, 2024	14.63	14.83	14.31	14.42	2,668,057	+0.07(+0.48%)
Feb 28, 2024	14.22	14.41	14.22	14.35	1,678,051	-0.10(-0.68%)
Feb 27, 2024	14.28	14.54	14.18	14.45	1,714,390	+0.39(+2.81%)
Feb 26, 2024	14.12	14.42	13.93	14.06	2,260,587	-0.19(-1.32%)
Feb 23, 2024	14.37	14.53	14.13	14.24	1,793,193	-0.17(-1.16%)
Feb 22, 2024	14.17	14.45	14.13	14.41	2,009,350	+0.26(+1.81%)
Feb 21, 2024	14.19	14.26	14.00	14.15	2,122,855	-0.08(-0.55%)
Feb 20, 2024	14.07	14.35	14.03	14.23	1,724,546	-0.04(-0.28%)
Feb 16, 2024	14.12	14.38	13.98	14.27	2,053,305	-0.09(-0.62%)
Feb 15, 2024	13.52	14.40	13.46	14.36	3,702,091	+1.15(+8.73%)
Feb 14, 2024	13.23	13.31	12.83	13.21	1,763,798	+0.26(+1.98%)
Feb 13, 2024	13.01	13.15	12.71	12.95	2,738,299	-0.66(-4.85%)
Feb 12, 2024	13.05	13.73	13.05	13.61	2,125,345	+0.56(+4.31%)
Feb 09, 2024	12.73	13.11	12.63	13.05	1,915,297	+0.28(+2.16%)
Feb 08, 2024	12.46	12.85	12.41	12.77	1,786,470	+0.22(+1.73%)
Feb 07, 2024	12.83	12.83	12.29	12.56	3,423,681	-0.19(-1.47%)
Feb 06, 2024	13.10	13.34	12.61	12.74	3,136,014	-0.40(-3.07%)
Feb 05, 2024	13.08	13.34	12.78	13.15	2,269,375	-0.11(-0.82%)
Feb 02, 2024	12.71	13.40	12.65	13.26	3,655,764	+0.18(+1.36%)
Feb 01, 2024	13.76	13.84	12.31	13.08	5,320,061	-0.50(-3.70%)
Jan 31, 2024	14.00	14.16	13.55	13.58	3,168,070	-0.89(-6.13%)
Jan 30, 2024	14.76	14.92	14.45	14.47	1,953,140	-0.31(-2.07%)
Jan 29, 2024	14.45	14.78	14.31	14.78	4,639,393	+0.41(+2.88%)
Jan 26, 2024	14.15	14.56	14.05	14.36	4,164,992	+0.34(+2.39%)
Jan 25, 2024	12.89	14.07	12.86	14.03	7,626,939	+1.03(+7.89%)
Jan 24, 2024	12.87	13.07	12.73	13.00	3,072,691	+0.24(+1.85%)
Jan 23, 2024	13.09	13.10	12.65	12.76	2,581,335	-0.20(-1.52%)
Jan 22, 2024	12.49	12.98	12.39	12.96	2,659,523	+0.62(+5.03%)
Jan 19, 2024	12.18	12.38	12.05	12.34	1,670,212	+0.18(+1.46%)
Jan 18, 2024	12.24	12.32	11.98	12.16	1,728,579	+0.02(+0.16%)
Jan 17, 2024	11.98	12.24	11.90	12.14	2,424,824	-0.11(-0.88%)
Jan 16, 2024	12.39	12.56	12.24	12.25	2,495,392	-0.31(-2.43%)
Jan 12, 2024	12.76	12.95	12.51	12.56	2,311,337	-0.07(-0.55%)
Jan 11, 2024	12.73	12.75	12.46	12.63	1,916,576	-0.24(-1.84%)
Jan 10, 2024	12.69	12.87	12.59	12.86	1,597,688	+0.11(+0.85%)
Jan 09, 2024	12.64	12.81	12.56	12.75	2,190,512	-0.06(-0.46%)
Jan 08, 2024	12.62	12.87	12.51	12.81	2,067,435	+0.15(+1.17%)
Jan 05, 2024	12.37	12.78	12.33	12.67	3,344,619	+0.09(+0.71%)
Jan 04, 2024	12.32	12.64	12.29	12.58	2,041,085	+0.16(+1.27%)
Jan 03, 2024	12.92	12.94	12.40	12.42	2,728,619	-0.68(-5.19%)

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.