Banc of California, Inc. (FRA:FPB)
Germany · Delayed Price · Currency is EUR 16.60
-0.20 (-1.19%)
At close: Jan 28, 2026
Banc of California Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jan 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jan 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jan 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Jan 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jan 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Jan 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jan 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jan 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Jan 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jan 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jan 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Jan 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jan 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jan 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Dec 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Dec 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Dec 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Dec 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Dec 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -1.76% | - |
| Dec 11, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 16.91 | 4.94% | 100 |
| Dec 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | -0.61% | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | 0.62% | - |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 1.25% | - |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Dec 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.63% | - |
| Dec 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -0.62% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 1.27% | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 0.64% | - |
| Nov 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -1.26% | - |
| Nov 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | 3.92% | - |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | - | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | 4.79% | - |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | - | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | 3.55% | - |
| Nov 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | 2.17% | - |
| Nov 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | -4.83% | - |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 0.69% | - |