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
2018-07-16 19.15 19.30 19.00 19.20 42,087
2018-07-13 19.15 19.15 18.90 19.15 40,457
2018-07-12 19.55 19.55 19.20 19.20 102,969
2018-07-11 19.70 19.80 19.60 19.60 44,744
2018-07-10 20.25 20.25 19.975 19.975 25,343
2018-07-09 20.10 20.30 20.00 20.15 48,776
2018-07-06 19.85 20.15 19.85 20.10 25,056
2018-07-05 19.90 20.05 19.725 20.05 20,890
2018-07-03 20.15 20.15 19.75 19.75 28,654
2018-07-02 19.60 20.05 19.60 20.05 63,488
2018-06-29 19.35 19.70 19.35 19.525 44,968
2018-06-28 19.15 19.25 19.025 19.05 25,481
2018-06-27 19.40 19.40 19.10 19.20 17,895
2018-06-26 19.40 19.50 19.15 19.45 19,826
2018-06-25 19.40 19.50 19.30 19.50 38,764
2018-06-22 19.60 19.70 19.375 19.55 36,569
2018-06-21 19.65 19.75 19.40 19.425 22,177
2018-06-20 19.75 19.80 19.575 19.675 18,200
2018-06-19 19.15 19.60 19.15 19.60 20,940
2018-06-18 19.50 19.75 19.45 19.55 26,675
2018-06-15 19.50 19.85 19.45 19.65 21,889
2018-06-14 19.50 19.70 19.40 19.675 18,897
2018-06-13 19.70 19.85 19.60 19.80 12,930
2018-06-12 19.95 20.025 19.75 19.825 16,321
2018-06-11 20.30 20.30 19.95 19.95 12,243
2018-06-08 20.20 20.30 20.075 20.225 17,545
2018-06-07 20.35 20.35 20.125 20.20 14,432
2018-06-06 20.05 20.30 20.00 20.10 17,364
2018-06-05 20.10 20.10 19.825 19.975 17,789
2018-06-04 19.90 20.05 19.725 20.05 11,430

» 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.