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, 2016 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Sep 29, 2016 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 28, 2016 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Sep 27, 2016 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 26, 2016 7.000 7.000 7.000 7.000 162 -0.30(-4.11%)
Sep 23, 2016 7.300 7.300 7.300 7.300 200 +0.00(+0.00%)
Sep 22, 2016 6.900 7.300 6.890 7.300 1,439 +0.40(+5.80%)
Sep 21, 2016 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Sep 16, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 09, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 07, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 06, 2016 6.900 6.900 6.900 6.900 100 +0.15(+2.22%)
Aug 23, 2016 6.750 6.750 6.750 0 +0.05(+0.75%)
Aug 22, 2016 6.700 6.700 6.700 6.700 1,553 -0.05(-0.74%)
Aug 19, 2016 6.750 6.750 6.750 6.750 100 +0.05(+0.75%)
Aug 17, 2016 6.700 6.700 6.700 0 -0.05(-0.74%)
Aug 16, 2016 6.750 6.750 6.750 6.750 117 +0.00(+0.00%)
Aug 12, 2016 6.750 6.750 6.750 0 +0.20(+3.05%)
Aug 08, 2016 6.550 6.550 6.550 0 -0.35(-5.07%)
Aug 05, 2016 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jul 29, 2016 6.900 6.900 6.900 0 +0.25(+3.76%)
Jul 27, 2016 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 22, 2016 6.650 6.650 6.650 90 +0.00(+0.00%)
Jul 21, 2016 6.650 6.650 6.650 6.650 200 -0.25(-3.62%)
Jul 08, 2016 6.900 6.900 6.900 0 +0.48(+7.48%)
Jul 07, 2016 6.620 6.620 6.420 6.420 3,743 -0.23(-3.46%)
Jul 05, 2016 6.650 6.650 6.650 6.650 100 +0.00(+0.00%)
Jun 29, 2016 6.650 6.650 6.650 0 -0.05(-0.75%)
Jun 28, 2016 6.700 6.700 6.700 6.700 230 -0.55(-7.58%)
Jun 17, 2016 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 16, 2016 7.250 7.250 7.250 7.250 100 -0.05(-0.68%)
Jun 15, 2016 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Jun 14, 2016 7.300 7.300 7.300 7.300 329 +0.00(+0.00%)
Jun 13, 2016 7.300 7.300 7.300 7.300 400 +0.00(+0.00%)
Jun 10, 2016 7.300 7.300 7.300 7.300 200 -0.05(-0.68%)
Jun 09, 2016 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Jun 08, 2016 7.300 7.300 7.300 7.300 396 -0.15(-2.01%)
Jun 07, 2016 7.000 7.450 7.000 7.450 1,000 +1.05(+16.41%)
Jun 03, 2016 6.400 6.400 6.400 0 -0.60(-8.57%)
Jun 02, 2016 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jun 01, 2016 7.000 7.000 7.000 7.000 100 +0.20(+2.94%)
May 31, 2016 6.800 6.800 6.800 6.800 200 +0.00(+0.00%)
May 19, 2016 6.800 6.800 6.800 0 +0.11(+1.64%)
May 17, 2016 6.690 6.690 6.690 23 -0.01(-0.15%)
Apr 29, 2016 6.700 6.700 6.700 4 +0.03(+0.45%)
Apr 28, 2016 6.670 6.670 6.670 6.670 100 -0.13(-1.91%)
Apr 27, 2016 6.750 6.800 6.732 6.800 1,100 +0.06(+0.89%)
Apr 26, 2016 6.740 6.740 6.740 6.740 200 +0.05(+0.75%)
Apr 25, 2016 6.690 6.690 6.690 6.690 100 +0.19(+2.92%)
Apr 08, 2016 6.500 6.500 6.500 0 -0.10(-1.52%)
Apr 04, 2016 6.600 6.600 6.600 0 +0.05(+0.76%)
Mar 24, 2016 6.550 6.550 6.550 0 -0.14(-2.09%)
Mar 18, 2016 6.690 6.690 6.690 0 +0.00(+0.00%)
Mar 17, 2016 6.690 6.690 6.690 6.690 100 +0.10(+1.52%)
Mar 11, 2016 6.590 6.590 6.590 0 +0.09(+1.38%)
Feb 29, 2016 6.500 6.500 6.500 0 +0.05(+0.78%)
Feb 17, 2016 6.450 6.450 6.450 58 +0.00(+0.00%)
Feb 12, 2016 6.450 6.450 6.450 0 +0.04(+0.62%)
Feb 11, 2016 6.500 6.500 6.410 6.410 518 -0.09(-1.38%)
Feb 09, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 08, 2016 6.500 6.500 6.500 6.500 1,182 +0.09(+1.40%)
Feb 02, 2016 6.410 6.410 6.410 0 -0.18(-2.73%)
Feb 01, 2016 6.490 6.590 6.490 6.590 300 +0.27(+4.27%)
Jan 29, 2016 6.410 6.410 6.320 6.320 200 -0.05(-0.78%)
Jan 25, 2016 6.370 6.370 6.370 0 -0.10(-1.55%)
Jan 19, 2016 6.470 6.470 6.470 0 -0.03(-0.46%)
Jan 15, 2016 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 14, 2016 6.600 6.600 6.500 6.500 482 -0.25(-3.70%)
Jan 12, 2016 6.750 6.750 6.750 0 +0.25(+3.85%)
Jan 11, 2016 6.500 6.500 6.500 6.500 146 -0.40(-5.80%)
Dec 29, 2015 6.900 6.900 6.900 0 -0.05(-0.72%)
Dec 28, 2015 6.700 6.950 6.510 6.950 6,481 +0.25(+3.73%)
Dec 21, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 18, 2015 6.700 6.700 6.700 6.700 306 +0.05(+0.75%)
Dec 15, 2015 6.650 6.650 6.650 0 -0.30(-4.32%)
Dec 11, 2015 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 09, 2015 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 04, 2015 6.950 6.950 6.950 0 +0.05(+0.72%)
Dec 03, 2015 6.900 6.900 6.900 6.900 200 +0.00(+0.00%)
Dec 01, 2015 6.900 6.900 6.900 0 -0.05(-0.72%)
Nov 27, 2015 6.950 6.950 6.950 0 +0.10(+1.46%)
Nov 25, 2015 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 23, 2015 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 20, 2015 6.850 6.850 6.850 6.850 100 -0.13(-1.86%)
Nov 19, 2015 6.900 6.980 6.900 6.980 4,611 +0.08(+1.16%)
Nov 12, 2015 6.900 6.900 6.900 0 +0.05(+0.73%)
Nov 11, 2015 6.850 6.850 6.850 6.850 2,476 +0.00(+0.00%)
Nov 10, 2015 6.750 6.850 6.750 6.850 5,500 +0.25(+3.79%)
Nov 05, 2015 6.600 6.600 6.600 0 -0.10(-1.49%)
Nov 03, 2015 6.700 6.700 6.700 0 +0.10(+1.52%)
Nov 02, 2015 6.650 6.650 6.600 6.600 1,300 +0.00(+0.00%)
Oct 29, 2015 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 28, 2015 6.600 6.600 6.600 6.600 200 +0.00(+0.00%)
Oct 27, 2015 6.600 6.600 6.600 6.600 1,276 +0.00(+0.00%)
Oct 26, 2015 6.600 6.600 6.600 6.600 200 -0.10(-1.49%)
Oct 23, 2015 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Oct 20, 2015 6.700 6.700 6.700 0 +0.19(+2.92%)
Oct 16, 2015 6.510 6.510 6.510 0 -0.19(-2.84%)
Oct 13, 2015 6.700 6.700 6.700 0 +0.19(+2.92%)
Oct 12, 2015 6.560 6.560 6.510 6.510 3,988 -0.17(-2.54%)
Oct 07, 2015 6.680 6.680 6.680 0 +0.03(+0.45%)
Oct 05, 2015 6.650 6.650 6.650 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.