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
2019-01-15 14.68 14.68 14.41 14.48 25,160
2019-01-14 14.43 14.69 14.39 14.56 11,342
2019-01-11 14.21 14.48 14.20 14.43 9,567
2019-01-10 14.42 14.46 14.11 14.29 15,481
2019-01-09 14.17 14.53 14.07 14.47 21,141
2019-01-08 14.10 14.24 14.03 14.24 13,367
2019-01-07 13.95 14.30 13.95 14.145 32,235
2019-01-04 13.83 14.24 13.83 14.135 53,481
2019-01-03 13.37 13.85 13.35 13.61 25,144
2019-01-02 13.22 13.80 13.22 13.55 23,953
2018-12-31 13.32 13.32 12.84 13.26 30,066
2018-12-28 13.11 13.37 12.99 13.21 16,293
2018-12-27 13.04 13.19 12.51 12.915 21,957
2018-12-26 12.45 13.17 12.42 13.11 35,745
2018-12-24 12.35 12.78 12.26 12.47 40,540
2018-12-21 12.72 12.82 12.39 12.39 52,041
2018-12-20 12.93 12.93 12.52 12.70 36,823
2018-12-19 13.12 13.65 12.96 13.01 52,246
2018-12-18 13.94 13.94 12.86 13.07 59,433
2018-12-17 13.91 14.39 13.85 14.04 36,895
2018-12-14 14.32 14.45 13.88 13.92 30,002
2018-12-13 14.92 14.97 14.33 14.33 38,939
2018-12-12 14.98 15.32 14.85 15.07 40,555
2018-12-11 15.38 15.38 14.83 14.865 29,733
2018-12-10 15.41 15.41 15.06 15.225 24,212
2018-12-07 15.98 15.98 15.39 15.52 16,850
2018-12-06 15.73 15.80 15.42 15.76 29,127
2018-12-04 16.70 16.70 15.76 15.945 38,595
2018-12-03 17.32 17.32 16.64 16.80 61,018
2018-11-30 17.19 17.22 17.00 17.19 63,662

» 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.