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

First Resource Bancorp Inc (OP: FRSB )

13.75 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 29, 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 30, 2014 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 25, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 23, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 22, 2014 6.300 6.300 6.300 6.300 200 +0.05(+0.80%)
Sep 19, 2014 6.250 6.250 6.250 6.250 200 +0.00(+0.00%)
Sep 16, 2014 6.250 6.250 6.250 0 -0.25(-3.85%)
Sep 12, 2014 6.500 6.500 6.500 1,100 -0.09(-1.37%)
Sep 10, 2014 6.590 6.590 6.590 0 +0.09(+1.38%)
Sep 09, 2014 6.500 6.500 6.500 6.500 200 -0.09(-1.37%)
Sep 05, 2014 6.590 6.590 6.590 0 -0.01(-0.15%)
Sep 02, 2014 6.600 6.600 6.600 0 +0.40(+6.45%)
Aug 29, 2014 6.200 6.200 6.200 0 +0.25(+4.20%)
Aug 26, 2014 5.950 5.950 5.950 0 -0.15(-2.46%)
Aug 18, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 08, 2014 6.100 6.100 6.100 0 +0.24(+4.10%)
Aug 01, 2014 5.860 5.860 5.860 0 -0.14(-2.33%)
Jul 31, 2014 6.000 6.000 6.000 6.000 300 +0.03(+0.50%)
Jul 25, 2014 5.950 5.970 5.950 5.970 2,465 -0.03(-0.50%)
Jul 24, 2014 6.150 6.150 6.000 6.000 3,300 -0.15(-2.44%)
Jul 23, 2014 6.150 6.150 6.150 6.150 9,100 +0.00(+0.00%)
Jul 22, 2014 6.150 6.150 6.150 6.150 900 +0.00(+0.00%)
Jul 21, 2014 6.200 6.200 6.150 6.150 6,500 -0.10(-1.60%)
Jul 17, 2014 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 16, 2014 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Jul 15, 2014 6.250 6.250 6.220 6.250 11,750 +0.00(+0.00%)
Jul 14, 2014 6.300 6.300 6.220 6.250 8,300 -0.25(-3.85%)
Jul 11, 2014 6.500 6.500 6.500 6.500 100 +0.21(+3.34%)
Jul 10, 2014 6.350 6.350 6.250 6.290 6,576 -0.06(-0.94%)
Jul 09, 2014 6.300 6.350 6.270 6.350 9,200 +0.08(+1.28%)
Jul 08, 2014 6.350 6.360 6.270 6.270 2,400 -0.08(-1.26%)
Jul 07, 2014 6.500 6.500 6.350 6.350 700 -0.15(-2.31%)
Jul 02, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 01, 2014 6.500 6.500 6.500 6.500 100 +0.03(+0.46%)
Jun 25, 2014 6.470 6.470 6.470 0 +0.02(+0.31%)
Jun 23, 2014 6.450 6.450 6.450 0 -0.05(-0.77%)
Jun 19, 2014 6.500 6.500 6.500 0 -0.10(-1.52%)
Jun 17, 2014 6.600 6.600 6.600 0 +0.01(+0.15%)
Jun 16, 2014 6.590 6.590 6.590 6.590 100 +0.00(+0.00%)
Jun 13, 2014 6.350 6.590 6.350 6.590 790 +0.00(+0.00%)
Jun 12, 2014 6.360 6.590 6.360 6.590 1,100 -0.01(-0.15%)
Jun 11, 2014 6.600 6.600 6.600 6.600 200 +0.00(+0.00%)
Jun 09, 2014 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 05, 2014 6.600 6.600 6.600 6.600 0 +0.05(+0.76%)
Jun 04, 2014 6.550 6.550 6.550 6.550 200 +0.00(+0.00%)
Jun 02, 2014 6.550 6.550 6.550 0 +0.00(+0.00%)
May 30, 2014 6.550 6.550 6.550 6.550 600 +0.05(+0.77%)
May 28, 2014 6.500 6.500 6.500 0 -0.05(-0.76%)
May 14, 2014 6.550 6.550 6.550 0 +0.05(+0.77%)
May 05, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
May 02, 2014 6.500 6.500 6.400 6.500 810 +0.10(+1.56%)
May 01, 2014 6.500 6.500 6.400 6.400 200 +0.00(+0.00%)
Apr 30, 2014 6.500 6.500 6.400 6.400 300 -0.10(-1.54%)
Apr 28, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 23, 2014 6.500 6.500 6.500 0 +0.25(+4.00%)
Apr 10, 2014 6.250 6.250 6.250 0 +0.10(+1.63%)
Apr 08, 2014 6.150 6.150 6.150 0 -0.05(-0.81%)
Apr 04, 2014 6.200 6.200 6.200 0 +0.10(+1.64%)
Apr 03, 2014 6.100 6.100 6.100 6.100 100 -0.25(-3.94%)
Apr 01, 2014 6.350 6.350 6.350 0 +0.20(+3.25%)
Mar 26, 2014 6.150 6.150 6.150 6.150 0 +0.10(+1.65%)
Mar 25, 2014 5.850 6.050 5.850 6.050 600 +0.20(+3.42%)
Mar 21, 2014 5.850 5.850 5.850 0 -0.10(-1.68%)
Mar 19, 2014 5.950 5.950 5.950 5.950 0 +0.10(+1.71%)
Mar 18, 2014 5.850 5.850 5.850 5.850 500 +0.00(+0.00%)
Mar 17, 2014 6.100 6.100 5.850 5.850 4,466 -1.00(-14.60%)
Mar 13, 2014 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 11, 2014 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 10, 2014 6.850 6.850 6.850 6.850 100 +0.35(+5.38%)
Mar 03, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 28, 2014 6.500 6.500 6.500 6.500 0 +0.10(+1.56%)
Feb 26, 2014 6.400 6.400 6.400 0 +0.30(+4.92%)
Feb 18, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 12, 2014 6.100 6.100 6.100 0 +0.20(+3.39%)
Feb 11, 2014 5.900 5.900 5.900 5.900 100 -0.10(-1.67%)
Feb 07, 2014 6.000 6.000 6.000 0 +0.06(+1.01%)
Feb 06, 2014 5.940 5.940 5.940 5.940 1,250 +0.09(+1.54%)
Jan 29, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 23, 2014 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 21, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 16, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 14, 2014 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 10, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 08, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 07, 2014 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jan 03, 2014 5.850 5.850 5.850 0 +0.23(+4.09%)
Jan 02, 2014 5.630 5.630 5.500 5.620 3,402 -0.31(-5.23%)
Dec 31, 2013 5.930 5.930 5.930 0 +0.28(+4.96%)
Dec 30, 2013 5.650 5.650 5.650 5.650 1,500 +0.02(+0.36%)
Dec 27, 2013 5.770 5.770 5.630 5.630 0 -0.32(-5.38%)
Dec 20, 2013 5.950 5.950 5.950 0 -0.05(-0.83%)
Dec 17, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 16, 2013 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Dec 05, 2013 6.000 6.000 6.000 0 +0.25(+4.35%)
Dec 04, 2013 5.800 5.800 5.650 5.750 1,254 -0.25(-4.17%)
Nov 29, 2013 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 26, 2013 6.000 6.000 6.000 0 +0.15(+2.56%)
Nov 25, 2013 6.100 6.100 5.850 5.850 8,618 -0.65(-10.00%)
Nov 22, 2013 6.500 6.500 6.500 6.500 100 +0.35(+5.69%)
Nov 21, 2013 6.750 6.750 6.100 6.150 1,372 +0.05(+0.82%)
Nov 20, 2013 6.500 6.500 6.100 6.100 500 -1.00(-14.08%)
Nov 19, 2013 7.100 7.100 7.100 7.100 100 +0.10(+1.43%)
Nov 15, 2013 7.000 7.000 7.000 0 -0.50(-6.67%)
Nov 13, 2013 7.500 7.500 7.500 0 -0.25(-3.23%)
Oct 29, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 25, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 23, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 21, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 18, 2013 7.750 7.750 7.750 7.750 314 +0.00(+0.00%)
Oct 17, 2013 7.750 7.750 7.750 7.750 114 +0.25(+3.33%)
Oct 15, 2013 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 14, 2013 7.500 7.500 7.050 7.500 300 -0.25(-3.23%)
Oct 11, 2013 7.750 7.750 7.750 7.750 113 +0.25(+3.33%)
Oct 10, 2013 7.700 7.700 7.500 7.500 550 -0.20(-2.60%)
Oct 08, 2013 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 07, 2013 7.700 7.700 7.700 7.700 200 -0.80(-9.41%)
Oct 04, 2013 7.150 8.500 7.150 8.500 670 +1.35(+18.88%)
Oct 02, 2013 7.150 7.150 7.150 0 +0.15(+2.14%)
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.