Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Resource Bancorp Inc (OP: FRSB )

13.90 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.150 7.150 5.300 7.100 2,680 +0.15(+2.16%)
Sep 26, 2013 6.950 6.950 6.950 6.950 2,400 +0.00(+0.00%)
Sep 25, 2013 6.950 6.950 6.950 6.950 100 +0.20(+2.96%)
Sep 24, 2013 7.500 7.500 6.750 6.750 894 +0.00(+0.00%)
Sep 20, 2013 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 19, 2013 7.000 7.000 6.750 6.750 200 +0.00(+0.00%)
Sep 18, 2013 6.750 6.750 6.750 6.750 100 +0.25(+3.85%)
Sep 10, 2013 6.500 6.500 6.500 0 +0.70(+12.07%)
Sep 09, 2013 6.000 6.000 5.300 5.800 3,100 -0.05(-0.85%)
Sep 05, 2013 5.850 5.850 5.850 0 +0.35(+6.36%)
Aug 30, 2013 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 29, 2013 5.610 5.610 5.500 5.500 3,021 -0.10(-1.79%)
Aug 28, 2013 5.600 5.600 5.600 5.600 100 +0.10(+1.82%)
Aug 26, 2013 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 23, 2013 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Aug 22, 2013 5.500 5.500 5.500 5.500 100 -0.05(-0.90%)
Aug 20, 2013 5.550 5.550 5.550 0 +0.25(+4.72%)
Aug 19, 2013 5.350 5.350 5.290 5.300 18,831 -0.20(-3.64%)
Aug 16, 2013 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Aug 14, 2013 5.500 5.500 5.500 0 +0.10(+1.85%)
Aug 13, 2013 5.400 5.400 5.400 5.400 2,900 +0.00(+0.00%)
Aug 12, 2013 5.200 5.400 5.000 5.400 4,076 +0.00(+0.00%)
Aug 09, 2013 5.400 5.400 5.400 5.400 8,000 +0.00(+0.00%)
Aug 08, 2013 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Aug 07, 2013 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Aug 06, 2013 5.400 5.400 5.200 5.400 3,000 +0.00(+0.00%)
Aug 05, 2013 5.400 5.400 5.400 5.400 100 +0.20(+3.85%)
Aug 02, 2013 5.300 5.300 5.200 5.200 326 +0.00(+0.00%)
Aug 01, 2013 5.060 5.250 5.020 5.200 7,957 +0.03(+0.52%)
Jul 31, 2013 5.173 5.173 5.173 5.173 100 +0.02(+0.45%)
Jul 29, 2013 5.150 5.150 5.150 0 -0.10(-1.90%)
Jul 26, 2013 5.500 5.500 5.250 5.250 2,128 -0.15(-2.78%)
Jul 24, 2013 5.400 5.400 5.400 0 +0.18(+3.45%)
Jul 23, 2013 5.220 5.220 5.220 5.220 100 +0.00(+0.00%)
Jul 19, 2013 5.220 5.220 5.220 5.220 0 +0.22(+4.40%)
Jul 18, 2013 5.220 5.220 5.000 5.000 600 -0.22(-4.21%)
Jul 17, 2013 5.220 5.220 5.220 5.220 100 -0.07(-1.32%)
Jul 16, 2013 5.150 5.300 5.100 5.290 1,083 -0.01(-0.19%)
Jul 15, 2013 5.000 5.300 5.000 5.300 600 +0.00(+0.00%)
Jul 12, 2013 5.500 5.500 5.000 5.300 800 -0.20(-3.64%)
Jul 11, 2013 5.400 5.500 5.400 5.500 1,100 +0.42(+8.27%)
Jul 10, 2013 5.100 5.100 5.080 5.080 500 -0.61(-10.72%)
Jul 09, 2013 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jul 05, 2013 5.700 5.700 5.700 5.700 0 +0.10(+1.79%)
Jul 03, 2013 5.600 5.600 5.600 5.600 300 -0.09(-1.58%)
Jul 02, 2013 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jun 28, 2013 5.700 5.700 5.700 0 +0.01(+0.18%)
Jun 27, 2013 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jun 25, 2013 5.700 5.700 5.700 5.700 0 -0.09(-1.55%)
Jun 21, 2013 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Jun 20, 2013 5.790 5.790 5.790 5.790 100 +0.00(+0.00%)
Jun 19, 2013 5.790 5.790 5.790 5.790 100 +0.00(+0.00%)
Jun 18, 2013 5.790 5.790 5.790 5.790 300 -0.01(-0.17%)
Jun 17, 2013 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Jun 13, 2013 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 11, 2013 5.800 5.800 5.800 5.800 0 +0.10(+1.75%)
Jun 10, 2013 5.700 5.700 5.700 5.700 100 -0.10(-1.72%)
Jun 07, 2013 5.800 5.800 5.800 5.800 100 +0.13(+2.29%)
Jun 06, 2013 5.800 5.800 5.670 5.670 200 -0.15(-2.58%)
Jun 04, 2013 5.820 5.820 5.820 0 -0.13(-2.18%)
May 31, 2013 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 30, 2013 5.900 5.950 5.900 5.950 200 +0.05(+0.85%)
May 28, 2013 5.900 5.900 5.900 0 -0.05(-0.84%)
May 24, 2013 5.950 5.950 5.950 5.950 100 +0.20(+3.48%)
May 23, 2013 5.670 5.900 5.670 5.750 2,000 -0.10(-1.71%)
May 22, 2013 5.850 5.850 5.010 5.850 450 -0.05(-0.85%)
May 21, 2013 5.900 5.900 5.900 5.900 942 +0.00(+0.00%)
May 20, 2013 5.900 5.900 5.900 5.900 100 +0.15(+2.61%)
May 16, 2013 5.750 5.750 5.750 5.750 0 +0.13(+2.31%)
May 15, 2013 5.600 5.620 5.600 5.620 6,000 +0.37(+7.05%)
May 13, 2013 5.250 5.250 5.250 5.250 100 +0.25(+5.00%)
May 10, 2013 5.750 5.750 5.000 5.000 1,476 -0.55(-9.91%)
May 06, 2013 5.550 5.550 5.550 0 -0.20(-3.48%)
May 01, 2013 5.750 5.750 5.750 0 +0.45(+8.49%)
Apr 30, 2013 5.300 5.300 5.300 5.300 200 +0.00(+0.00%)
Apr 29, 2013 5.300 5.300 5.300 5.300 200 -0.20(-3.64%)
Apr 26, 2013 5.500 5.500 5.500 5.500 150 +0.00(+0.00%)
Apr 25, 2013 5.750 5.750 5.500 5.500 226 -0.25(-4.35%)
Apr 23, 2013 5.750 5.750 5.750 5.750 0 +0.45(+8.49%)
Apr 19, 2013 5.300 5.300 5.300 5.300 0 +0.05(+0.95%)
Apr 15, 2013 5.250 5.250 5.250 0 -0.25(-4.55%)
Apr 11, 2013 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 08, 2013 5.500 5.500 5.500 0 -0.25(-4.35%)
Apr 03, 2013 5.750 5.750 5.750 0 -0.24(-4.01%)
Apr 02, 2013 5.990 5.990 5.990 5.990 100 +0.24(+4.17%)
Apr 01, 2013 5.750 5.750 5.750 5.750 200 -0.20(-3.36%)
Mar 27, 2013 5.950 5.950 5.950 0 +0.35(+6.25%)
Mar 26, 2013 5.850 5.850 5.600 5.600 402 -0.40(-6.67%)
Mar 25, 2013 5.850 6.000 5.850 6.000 200 +0.00(+0.00%)
Mar 22, 2013 5.750 6.000 5.500 6.000 2,664 +0.70(+13.21%)
Mar 21, 2013 5.300 5.300 5.300 5.300 185 +0.00(+0.00%)
Mar 15, 2013 5.300 5.300 5.300 0 +0.25(+4.95%)
Mar 14, 2013 5.050 5.050 5.050 5.050 196 +0.05(+1.00%)
Mar 11, 2013 5.000 5.000 5.000 5.000 0 -0.05(-0.99%)
Mar 08, 2013 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Mar 06, 2013 5.050 5.050 5.050 0 +0.05(+1.00%)
Mar 01, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 27, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 26, 2013 5.020 5.020 5.000 5.000 525 +0.11(+2.25%)
Feb 22, 2013 4.890 4.890 4.890 4.890 100 -0.10(-2.00%)
Feb 21, 2013 4.950 4.990 4.800 4.990 701 +0.00(+0.00%)
Feb 20, 2013 4.990 4.990 4.990 4.990 100 +0.19(+3.96%)
Feb 19, 2013 4.750 4.800 4.680 4.800 6,878 +0.05(+1.05%)
Feb 15, 2013 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Feb 13, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 11, 2013 4.750 4.750 4.750 0 +0.50(+11.76%)
Feb 05, 2013 4.250 4.250 4.250 0 -0.50(-10.53%)
Feb 01, 2013 4.750 4.750 4.750 0 -0.14(-2.86%)
Jan 31, 2013 5.050 5.050 4.890 4.890 200 -0.16(-3.17%)
Jan 30, 2013 5.050 5.050 5.050 5.050 100 +0.00(+0.00%)
Jan 29, 2013 5.050 5.050 5.050 5.050 100 +0.30(+6.32%)
Jan 25, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 23, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 22, 2013 4.500 5.000 4.500 4.750 1,201 +0.35(+7.95%)
Jan 16, 2013 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 14, 2013 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 12, 2013 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Jan 11, 2013 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Jan 04, 2013 4.400 4.400 4.400 0 +0.10(+2.33%)
Jan 02, 2013 4.300 4.300 4.300 4.300 0 -0.10(-2.27%)
Dec 31, 2012 4.400 4.400 4.400 4.400 100 +0.25(+6.02%)
Dec 26, 2012 4.150 4.150 4.150 4.150 0 -0.60(-12.63%)
Dec 21, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 18, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 14, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 12, 2012 4.750 4.750 4.750 0 -0.24(-4.81%)
Dec 10, 2012 4.990 4.990 4.990 0 +0.25(+5.27%)
Dec 04, 2012 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Nov 30, 2012 4.740 4.740 4.740 4.740 257 -0.16(-3.27%)
Nov 27, 2012 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 21, 2012 5.100 5.100 5.100 0 +0.05(+0.99%)
Nov 16, 2012 5.050 5.050 5.050 0 -0.25(-4.72%)
Nov 14, 2012 5.300 5.300 5.300 0 -0.45(-7.83%)
Nov 09, 2012 5.750 5.750 5.750 0 +0.47(+8.90%)
Nov 06, 2012 5.280 5.280 5.280 0 -0.47(-8.17%)
Nov 04, 2012 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 02, 2012 5.750 5.750 5.750 5.750 300 +0.05(+0.88%)
Oct 26, 2012 5.700 5.700 5.700 0 -0.05(-0.87%)
Oct 25, 2012 5.750 5.750 5.750 5.750 100 +1.35(+30.68%)
Oct 24, 2012 4.400 4.400 4.400 4.400 840 -1.35(-23.48%)
Oct 19, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 12, 2012 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 06, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.