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
2018-01-19 21.60 21.725 21.55 21.675 17,121
2018-01-18 21.60 21.65 21.50 21.60 12,151
2018-01-17 21.15 21.70 21.15 21.625 12,500
2018-01-16 21.60 21.80 21.15 21.25 7,512
2018-01-12 21.675 21.70 21.15 21.475 30,086
2018-01-11 21.25 21.60 21.25 21.475 14,686
2018-01-10 21.025 21.50 21.025 21.125 21,825
2018-01-09 21.00 21.20 20.95 20.975 17,660
2018-01-08 20.825 21.00 20.70 20.875 6,886
2018-01-05 20.75 21.00 20.70 20.975 9,623
2018-01-04 20.95 21.00 20.55 20.675 15,953
2018-01-03 20.75 20.75 20.35 20.525 7,514
2018-01-02 20.75 20.80 20.575 20.675 17,389
2017-12-29 20.95 20.95 20.675 20.70 11,226
2017-12-28 20.95 21.075 20.95 21.00 8,640
2017-12-27 21.00 21.20 21.00 21.075 10,685
2017-12-26 21.30 21.30 21.00 21.15 10,043
2017-12-22 21.25 21.45 21.00 21.30 21,687
2017-12-21 21.30 21.525 21.25 21.425 7,441
2017-12-20 21.35 21.35 20.80 21.175 17,458
2017-12-19 21.55 21.55 21.125 21.275 16,924
2017-12-18 21.25 21.50 21.25 21.425 21,248
2017-12-15 20.50 21.10 20.50 20.70 36,241
2017-12-14 20.80 20.95 20.25 20.45 27,498
2017-12-13 21.10 21.25 20.90 20.925 16,110
2017-12-12 21.15 21.20 20.80 21.075 16,674
2017-12-11 20.80 21.00 20.75 20.925 37,791
2017-12-08 21.80 21.80 20.50 21.15 67,779
2017-12-07 21.50 21.95 21.45 21.75 16,829
2017-12-06 21.55 21.675 21.00 21.55 24,439

» 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.