FIRST PACTRUST BANCORP Historical Stock Price

Below is the stock price history for FIRST PACTRUST BANCORP BANC. Data is recorded each day for the historical open, high, low, close and volume. The FIRST PACTRUST BANCORP stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FIRST PACTRUST BANCORP Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 20.25 20.525 20.25 20.525 16,465
2017-11-16 20.40 20.60 20.30 20.475 27,789
2017-11-15 19.75 20.40 19.75 20.275 30,545
2017-11-14 19.85 20.125 19.85 20.05 41,163
2017-11-13 19.50 19.90 19.35 19.875 41,997
2017-11-10 19.75 19.90 19.70 19.775 18,837
2017-11-09 19.55 19.95 19.45 19.65 41,543
2017-11-08 19.85 19.875 19.40 19.875 28,573
2017-11-07 20.425 20.425 19.85 19.85 27,056
2017-11-06 20.70 20.70 20.40 20.50 21,956
2017-11-03 21.05 21.05 20.85 20.85 31,167
2017-11-02 20.80 21.275 20.80 21.20 58,322
2017-11-01 21.15 21.15 20.70 20.775 37,870
2017-10-31 21.20 21.35 21.10 21.125 30,637
2017-10-30 21.60 21.675 20.95 21.125 36,341
2017-10-27 21.50 21.80 21.20 21.70 54,401
2017-10-26 21.00 21.475 20.70 21.425 127,171
2017-10-25 20.30 20.50 19.90 20.50 56,887
2017-10-24 20.45 20.65 20.35 20.425 37,760
2017-10-23 20.55 20.575 20.35 20.425 31,256
2017-10-20 20.55 20.55 20.35 20.45 27,794
2017-10-19 20.30 20.475 20.30 20.30 44,994
2017-10-18 20.45 20.60 20.40 20.50 34,904
2017-10-17 20.60 20.70 20.35 20.40 21,407
2017-10-16 20.40 20.65 20.40 20.55 29,427
2017-10-13 20.40 20.55 20.25 20.25 21,208
2017-10-12 20.55 20.60 20.425 20.45 19,611
2017-10-11 20.50 20.725 20.40 20.625 23,350
2017-10-10 20.65 20.80 20.45 20.60 23,294
2017-10-09 20.75 20.75 20.50 20.60 16,101

» More FIRST PACTRUST BANCORP Stock Price History

To see other companies like FIRST PACTRUST BANCORP (BANC), view our stock market today for news, and other data.