Banc of California Inc (FPB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.0534351145 | 13.1 | 13.1 | 13.1 | 506 | 13.1 | DE |
| 4 | -0.1 | -0.78125 | 12.8 | 13.6 | 12.8 | 750 | 13.3849711 | DE |
| 12 | 0.7 | 5.83333333333 | 12 | 13.6 | 11.9 | 2264 | 12.53529726 | DE |
| 26 | -0.7 | -5.22388059701 | 13.4 | 14 | 11.2 | 2528 | 12.41630957 | DE |
| 52 | 1.1 | 9.48275862069 | 11.6 | 14 | 9.65 | 1855 | 12.14410318 | DE |
| 156 | 1.1 | 9.48275862069 | 11.6 | 14 | 9.65 | 1833 | 12.13361288 | DE |
| 260 | 1.1 | 9.48275862069 | 11.6 | 14 | 9.65 | 1833 | 12.13361288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 13.1 | -0.5 | -3.68 | 13.1 | 13.1 | 13.1 | 506 |
| 1727728020 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727468820 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727382420 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727296020 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727209620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1727123220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1726864020 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 2140 |
| 1726777560 | 13.6 | 0.3 | 2.26 | 13.5 | 13.6 | 13.5 | 633 |
| 1726691220 | 13.3 | 0.4 | 3.10 | 13.3 | 13.3 | 13.3 | 450 |
| 1726604760 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 360 |
| 1726518360 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1726259160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1726172760 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1726086360 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1725999960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1725913560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1725654360 | 12.8 | -0.1 | -0.78 | 12.8 | 12.8 | 12.8 | 409 |
| 1725567960 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1725481560 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1725395160 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1725308760 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1725049560 | 12.9 | 0.1 | 0.78 | 12.8 | 12.9 | 12.8 | 2225 |
| 1724963160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1724876760 | 12.8 | -0.1 | -0.78 | 12.8 | 12.8 | 12.8 | 6165 |
| 1724790420 | 12.9 | -0.3 | -2.27 | 13 | 13 | 12.9 | 750 |
| 1724704020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1724444820 | 13.2 | 0.5 | 3.94 | 13.2 | 13.2 | 13.2 | 450 |
| 1724358420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1724272020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1724185620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1724099220 | 12.7 | 0.1 | 0.79 | 12.7 | 12.7 | 12.7 | 400 |
| 1723840020 | 12.6 | 0.7 | 5.88 | 12.6 | 12.6 | 12.6 | 455 |
| 1723753560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1723667160 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1723580760 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1723494360 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1723235160 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1723148760 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1723062360 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1722975960 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1722889560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1722630360 | 11.9 | -0.3 | -2.46 | 11.9 | 11.9 | 11.9 | 267 |
| 1722544020 | 12.2 | -0.7 | -5.43 | 12.3 | 12.3 | 12.2 | 8599 |
| 1722457620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1722371220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 450 |
| 1722284820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1722025620 | 12.9 | 0.6 | 4.88 | 12.7 | 12.9 | 12.7 | 3050 |
| 1721939160 | 12.3 | 0.1 | 0.82 | 11.9 | 12.3 | 11.9 | 8677 |
| 1721852820 | 12.2 | -0.3 | -2.40 | 12.4 | 12.4 | 12.2 | 8227 |
| 1721766420 | 12.5 | -0.9 | -6.72 | 13.2 | 13.2 | 12.5 | 1506 |
| 1721679960 | 13.4 | 0.1 | 0.75 | 13.4 | 13.4 | 13.4 | 45 |
| 1721420760 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721334360 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721247960 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721161560 | 13.3 | 0.6 | 4.72 | 13 | 13.3 | 13 | 569 |
| 1721075160 | 12.7 | 0.2 | 1.60 | 12.7 | 12.7 | 12.7 | 750 |
| 1720815960 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 750 |
| 1720729560 | 12.4 | 0.7 | 5.98 | 12 | 12.4 | 12 | 6497 |
| 1720643160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1720556760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 2660 |
| 1720470360 | 11.7 | 0 | 0.00 | 11.8 | 11.8 | 11.6 | 7404 |
| 1720159200 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1720072800 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1719986400 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1719900000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
