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 28, 2018 11.25 11.25 11.25 11.25 100 +0.05(+0.45%)
Sep 25, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 21, 2018 11.20 11.20 11.20 0 -0.05(-0.44%)
Sep 20, 2018 11.25 11.25 11.25 11.25 100 +0.00(+0.00%)
Sep 19, 2018 11.25 11.25 11.25 25 +0.00(+0.00%)
Sep 18, 2018 11.25 11.25 11.25 11.25 175 +0.01(+0.08%)
Sep 17, 2018 11.30 11.30 11.24 11.24 250 +0.04(+0.37%)
Sep 14, 2018 11.20 11.20 11.20 11.20 200 +0.00(+0.00%)
Sep 10, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 06, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 05, 2018 11.20 11.20 11.20 11.20 900 -0.00(-0.01%)
Sep 04, 2018 11.25 11.25 11.20 11.20 1,398 -0.20(-1.75%)
Aug 31, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Aug 28, 2018 11.40 11.40 11.40 0 +0.20(+1.79%)
Aug 23, 2018 11.20 11.20 11.20 0 -0.06(-0.54%)
Aug 21, 2018 11.26 11.26 11.26 0 +0.00(+0.01%)
Aug 15, 2018 11.26 11.26 11.26 0 +0.01(+0.09%)
Aug 14, 2018 11.25 11.25 11.22 11.25 16,414 -0.10(-0.88%)
Aug 13, 2018 11.30 11.40 11.25 11.35 1,850 -0.15(-1.30%)
Aug 09, 2018 11.50 11.50 11.50 0 +0.10(+0.88%)
Aug 08, 2018 11.35 11.40 11.35 11.40 400 +0.15(+1.33%)
Aug 03, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 01, 2018 11.25 11.25 11.25 0 -0.15(-1.32%)
Jul 30, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Jul 27, 2018 11.40 11.40 11.40 11.40 1,100 +0.15(+1.33%)
Jul 26, 2018 11.25 11.40 11.25 11.25 600 +0.05(+0.45%)
Jul 25, 2018 11.20 11.20 11.20 11.20 100 -0.20(-1.75%)
Jul 24, 2018 11.40 11.40 11.40 11.40 1,350 +0.00(+0.00%)
Jul 23, 2018 11.20 11.40 11.20 11.40 1,954 +0.15(+1.33%)
Jul 20, 2018 11.30 11.30 11.25 11.25 10,344 +0.10(+0.90%)
Jul 19, 2018 11.40 11.40 11.15 11.15 31,555 -0.30(-2.62%)
Jul 16, 2018 11.45 11.45 11.45 0 -0.35(-2.97%)
Jul 06, 2018 11.80 11.80 11.80 0 +0.15(+1.29%)
Jul 03, 2018 11.65 11.65 11.65 0 +0.25(+2.19%)
Jul 02, 2018 11.40 11.40 11.40 11.40 200 -0.10(-0.87%)
Jun 29, 2018 11.35 11.50 11.35 11.50 200 +0.25(+2.22%)
Jun 28, 2018 11.50 11.50 11.25 11.25 500 -0.25(-2.17%)
Jun 26, 2018 11.50 11.50 11.50 0 +0.10(+0.88%)
Jun 22, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 21, 2018 11.35 11.40 11.35 11.40 440 +0.20(+1.78%)
Jun 15, 2018 11.20 11.20 11.20 0 -0.05(-0.44%)
Jun 06, 2018 11.25 11.25 11.25 0 -0.00(-0.01%)
Jun 01, 2018 11.25 11.25 11.25 0 +0.00(+0.01%)
May 31, 2018 11.42 11.42 11.25 11.25 4,241 -0.55(-4.66%)
May 22, 2018 11.80 11.80 11.80 0 +0.35(+3.06%)
May 21, 2018 11.45 12.00 11.45 11.45 4,660 +0.10(+0.88%)
May 16, 2018 11.35 11.35 11.35 0 +0.00(+0.00%)
May 15, 2018 11.50 11.50 11.35 11.35 669 -0.50(-4.22%)
May 10, 2018 11.85 11.85 11.85 0 +0.10(+0.85%)
May 08, 2018 11.75 11.75 11.75 0 +0.15(+1.29%)
Apr 26, 2018 11.60 11.60 11.60 0 +0.10(+0.87%)
Apr 25, 2018 11.50 11.50 11.50 11.50 830 -0.02(-0.17%)
Apr 20, 2018 11.52 11.52 11.52 0 -0.08(-0.69%)
Apr 19, 2018 11.70 11.70 11.60 11.60 405 -0.15(-1.28%)
Apr 16, 2018 11.75 11.75 11.75 0 -0.20(-1.67%)
Apr 12, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
Apr 10, 2018 11.95 11.95 11.95 0 +0.25(+2.14%)
Apr 09, 2018 11.85 11.85 11.70 11.70 1,100 -0.30(-2.50%)
Apr 04, 2018 12.00 12.00 12.00 0 +0.15(+1.27%)
Apr 03, 2018 11.85 11.85 11.85 11.85 310 -0.05(-0.42%)
Apr 02, 2018 12.00 12.00 11.90 11.90 1,815 -0.10(-0.83%)
Mar 28, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 27, 2018 12.05 12.05 12.00 12.00 230 -0.05(-0.41%)
Mar 23, 2018 12.05 12.05 12.05 0 -0.00(-0.02%)
Mar 22, 2018 12.20 12.20 12.05 12.05 500 -0.25(-2.02%)
Mar 19, 2018 12.30 12.30 12.30 0 -0.15(-1.20%)
Mar 16, 2018 12.25 12.50 12.25 12.45 1,210 +0.70(+5.96%)
Mar 14, 2018 11.75 11.75 11.75 0 -0.75(-6.00%)
Mar 12, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 09, 2018 12.50 12.50 12.50 12.50 100 +0.10(+0.81%)
Mar 08, 2018 12.50 12.50 12.40 12.40 200 +0.15(+1.22%)
Mar 07, 2018 12.35 12.35 12.25 12.25 200 -0.25(-2.00%)
Mar 01, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 28, 2018 12.50 12.50 12.50 12.50 240 +0.00(+0.00%)
Feb 23, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 21, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 20, 2018 12.50 12.60 12.50 12.50 1,200 +0.00(+0.00%)
Feb 16, 2018 12.50 12.50 12.50 0 -0.15(-1.19%)
Feb 12, 2018 12.65 12.65 12.65 0 +0.15(+1.20%)
Feb 07, 2018 12.50 12.50 12.50 0 +0.05(+0.40%)
Feb 05, 2018 12.45 12.45 12.45 111 +0.20(+1.63%)
Feb 02, 2018 12.25 12.25 12.25 12.25 185 +0.05(+0.41%)
Jan 29, 2018 12.20 12.20 12.20 0 -0.05(-0.41%)
Jan 24, 2018 12.25 12.25 12.25 0 +0.35(+2.94%)
Jan 23, 2018 12.00 12.00 11.90 11.90 127 -0.15(-1.24%)
Jan 22, 2018 11.80 12.05 11.80 12.05 2,200 +0.30(+2.55%)
Jan 17, 2018 11.75 11.75 11.75 30 +0.00(+0.00%)
Jan 12, 2018 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 10, 2018 11.75 11.75 11.75 0 +0.30(+2.62%)
Jan 09, 2018 11.29 11.45 11.29 11.45 800 +0.15(+1.33%)
Jan 05, 2018 11.30 11.30 11.30 3 -0.05(-0.44%)
Jan 04, 2018 11.35 11.35 11.35 11.35 100 +0.00(+0.00%)
Jan 03, 2018 11.40 11.40 11.35 11.35 552 +0.10(+0.89%)
Dec 29, 2017 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 27, 2017 11.25 11.25 11.25 0 +0.25(+2.27%)
Dec 22, 2017 11.00 11.00 11.00 0 -0.25(-2.22%)
Dec 21, 2017 11.25 11.25 11.25 11.25 1,210 +0.10(+0.90%)
Dec 20, 2017 11.25 11.25 11.15 11.15 1,680 -0.10(-0.89%)
Dec 19, 2017 11.00 11.25 11.00 11.25 2,019 +0.25(+2.27%)
Dec 18, 2017 10.80 11.00 10.80 11.00 1,030 +0.30(+2.80%)
Dec 15, 2017 10.45 10.75 10.45 10.70 1,750 +0.25(+2.39%)
Dec 14, 2017 10.45 10.45 10.45 10.45 1,000 +0.01(+0.09%)
Dec 12, 2017 10.44 10.44 10.44 0 -0.01(-0.09%)
Dec 11, 2017 10.45 10.45 10.45 10.45 500 +0.10(+0.97%)
Dec 07, 2017 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 06, 2017 10.35 10.35 10.35 10.35 210 +0.05(+0.49%)
Dec 04, 2017 10.30 10.30 10.30 0 +0.05(+0.49%)
Dec 01, 2017 10.35 10.35 10.25 10.25 499 -0.05(-0.49%)
Nov 30, 2017 10.30 10.30 10.30 10.30 430 -0.20(-1.90%)
Nov 29, 2017 10.50 10.50 10.50 10.50 750 +0.00(+0.00%)
Nov 28, 2017 10.75 10.75 10.50 10.50 2,750 +0.00(+0.00%)
Nov 27, 2017 10.25 10.50 10.00 10.50 13,750 +0.70(+7.14%)
Nov 22, 2017 9.800 9.800 9.800 0 -0.20(-2.00%)
Nov 21, 2017 10.25 10.25 9.950 10.00 3,640 +0.05(+0.50%)
Nov 20, 2017 9.950 9.950 9.950 9.950 4,422 +0.15(+1.53%)
Nov 14, 2017 9.800 9.800 9.800 0 -0.05(-0.51%)
Nov 09, 2017 9.850 9.850 9.850 0 -0.10(-1.00%)
Nov 08, 2017 9.950 9.950 9.950 9.950 530 +0.15(+1.53%)
Nov 07, 2017 9.800 9.800 9.800 9.800 8,750 +0.00(+0.00%)
Nov 06, 2017 9.800 9.800 9.800 9.800 1,000 +0.00(+0.00%)
Nov 03, 2017 9.800 9.800 9.800 9.800 2,200 +0.00(+0.00%)
Nov 02, 2017 9.800 9.800 9.800 9.800 200 +0.00(+0.00%)
Oct 31, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 30, 2017 9.800 9.800 9.800 9.800 120 +0.00(+0.00%)
Oct 27, 2017 9.800 9.800 9.749 9.800 1,056 -0.20(-2.00%)
Oct 26, 2017 10.00 10.00 10.00 10.00 300 +0.25(+2.56%)
Oct 24, 2017 9.750 9.750 9.750 56 +0.55(+5.98%)
Oct 20, 2017 9.200 9.200 9.200 0 +0.15(+1.66%)
Oct 19, 2017 9.050 9.050 9.050 9.050 463 -0.10(-1.09%)
Oct 18, 2017 9.050 9.150 9.040 9.150 9,600 +0.10(+1.10%)
Oct 17, 2017 9.050 9.050 9.050 9.050 100 -0.10(-1.09%)
Oct 16, 2017 9.050 9.150 9.050 9.150 2,400 +0.10(+1.10%)
Oct 13, 2017 9.050 9.050 9.050 9.050 3,100 -0.04(-0.44%)
Oct 12, 2017 9.089 9.090 9.089 9.090 300 +0.04(+0.44%)
Oct 11, 2017 9.100 9.100 9.000 9.050 6,100 -0.05(-0.55%)
Oct 10, 2017 9.100 9.100 9.100 9.100 2,000 +0.10(+1.11%)
Oct 06, 2017 9.000 9.000 9.000 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.