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
2018-10-12 18.08 18.19 17.57 18.03 69,137
2018-10-11 18.71 18.73 18.26 18.26 51,480
2018-10-10 18.93 19.01 18.645 18.645 47,197
2018-10-09 18.82 18.91 18.69 18.745 44,263
2018-10-08 18.49 18.87 18.49 18.755 57,255
2018-10-05 18.75 18.75 18.42 18.60 50,512
2018-10-04 18.97 18.97 18.62 18.70 51,190
2018-10-03 18.64 18.94 18.53 18.775 87,016
2018-10-02 18.47 18.48 18.27 18.33 44,395
2018-10-01 18.94 18.94 18.665 18.67 27,012
2018-09-28 18.75 18.975 18.75 18.85 11,500
2018-09-27 18.85 19.00 18.675 18.75 28,534
2018-09-26 19.15 19.15 18.75 18.75 43,753
2018-09-25 19.30 19.40 19.20 19.35 19,722
2018-09-24 19.275 19.30 19.15 19.20 26,087
2018-09-21 19.60 19.75 19.325 19.55 45,507
2018-09-20 19.75 19.875 19.625 19.65 32,436
2018-09-19 19.40 19.45 19.275 19.425 33,175
2018-09-18 19.30 19.40 19.125 19.275 35,294
2018-09-17 19.35 19.45 19.125 19.45 31,738
2018-09-14 19.05 19.475 18.95 19.30 39,153
2018-09-13 19.40 19.45 18.925 19.00 33,635
2018-09-12 19.65 19.65 19.425 19.60 27,786
2018-09-11 19.85 20.025 19.725 19.775 32,249
2018-09-10 20.125 20.275 19.925 19.95 31,136
2018-09-07 20.00 20.05 19.875 20.05 19,971
2018-09-06 19.85 20.10 19.85 19.925 23,586
2018-09-05 20.25 20.275 19.925 19.925 26,624
2018-09-04 20.20 20.275 20.05 20.15 29,815
2018-08-31 20.05 20.20 19.95 20.20 36,210

» 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.