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
2018-04-19 18.35 18.55 18.35 18.55 7,172
2018-04-18 18.45 18.55 18.30 18.30 6,482
2018-04-17 18.40 18.55 18.25 18.30 21,913
2018-04-16 18.40 18.40 18.20 18.35 29,993
2018-04-13 19.00 19.00 18.30 18.40 31,693
2018-04-12 18.80 19.15 18.75 18.80 37,893
2018-04-11 18.80 18.90 18.675 18.75 13,064
2018-04-10 18.425 18.90 18.40 18.85 18,126
2018-04-09 18.35 18.675 18.25 18.25 31,541
2018-04-06 18.875 18.875 18.00 18.25 63,824
2018-04-05 19.50 19.575 19.35 19.35 17,761
2018-04-03 19.25 19.45 19.15 19.30 10,794
2018-04-02 19.40 19.40 18.925 19.20 11,284
2018-03-29 19.25 19.55 19.20 19.35 10,609
2018-03-28 18.70 19.15 18.70 18.85 19,568
2018-03-27 19.20 19.35 18.75 18.80 14,447
2018-03-26 18.925 19.275 18.80 19.275 17,189
2018-03-23 18.85 18.95 18.70 18.70 27,095
2018-03-22 19.45 19.60 19.15 19.15 25,448
2018-03-21 19.55 19.95 19.50 19.65 30,482
2018-03-20 20.05 20.05 19.75 19.75 25,841
2018-03-19 20.10 20.20 19.95 20.20 7,863
2018-03-16 20.00 20.45 20.00 20.175 40,896
2018-03-15 20.875 21.025 20.75 20.95 7,760
2018-03-14 20.875 21.10 20.725 20.95 17,976
2018-03-13 20.90 21.30 20.825 21.275 47,893
2018-03-12 20.70 20.85 20.525 20.775 10,079
2018-03-09 20.40 20.65 20.40 20.60 5,592
2018-03-08 20.70 20.70 20.20 20.30 9,623
2018-03-07 20.65 20.90 20.50 20.625 17,736

» 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.