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 27, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 26, 2019 9.440 9.440 9.110 9.400 6,754 -0.05(-0.53%)
Sep 25, 2019 9.450 9.450 9.450 9.450 8,984 +0.01(+0.10%)
Sep 23, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
Sep 16, 2019 9.440 9.440 9.440 0 -0.01(-0.10%)
Sep 13, 2019 9.450 9.450 9.450 9.450 500 +0.01(+0.11%)
Sep 12, 2019 9.458 9.458 9.440 9.440 1,702 -0.03(-0.32%)
Sep 11, 2019 9.500 9.500 9.470 9.470 4,000 -0.03(-0.32%)
Sep 06, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 05, 2019 9.500 9.500 9.480 9.500 3,600 +0.05(+0.53%)
Sep 03, 2019 9.450 9.450 9.450 0 -0.05(-0.53%)
Aug 29, 2019 9.500 9.500 9.500 0 +0.01(+0.11%)
Aug 28, 2019 9.500 9.500 9.490 9.490 492 -0.01(-0.11%)
Aug 27, 2019 9.500 9.500 9.500 9.500 2,800 -0.05(-0.52%)
Aug 26, 2019 9.550 9.550 9.550 9.550 2,000 +0.05(+0.53%)
Aug 23, 2019 9.500 9.500 9.500 9.500 1,300 -0.00(-0.00%)
Aug 21, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 20, 2019 9.500 9.500 9.500 9.500 1,000 -0.02(-0.21%)
Aug 16, 2019 9.520 9.520 9.520 0 +0.02(+0.21%)
Aug 15, 2019 9.500 9.600 9.500 9.500 2,150 -0.27(-2.76%)
Aug 14, 2019 9.770 9.770 9.770 9.770 142 +0.00(+0.00%)
Aug 13, 2019 9.750 9.770 9.750 9.770 5,460 +0.01(+0.10%)
Aug 12, 2019 9.770 9.770 9.760 9.760 4,000 -0.14(-1.41%)
Aug 08, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 07, 2019 9.900 9.900 9.900 9.900 800 +0.00(+0.00%)
Aug 06, 2019 9.900 9.900 9.770 9.900 18,350 +0.08(+0.81%)
Aug 05, 2019 9.820 9.855 9.810 9.820 12,925 -0.08(-0.81%)
Aug 02, 2019 9.850 9.900 9.850 9.900 1,200 +0.13(+1.33%)
Aug 01, 2019 9.770 9.770 9.770 9.770 100 -0.13(-1.31%)
Jul 30, 2019 9.900 9.900 9.900 0 +0.15(+1.54%)
Jul 29, 2019 10.00 10.00 9.750 9.750 1,807 -0.15(-1.52%)
Jul 26, 2019 9.900 9.900 9.900 9.900 100 +0.02(+0.20%)
Jul 25, 2019 9.800 9.900 9.750 9.880 10,674 -0.02(-0.20%)
Jul 24, 2019 9.750 9.900 9.750 9.900 1,150 +0.15(+1.54%)
Jul 12, 2019 9.750 9.750 9.750 0 -0.15(-1.52%)
Jul 05, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 02, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 01, 2019 9.900 9.900 9.900 9.900 1,000 +0.25(+2.59%)
Jun 27, 2019 9.650 9.650 9.650 0 -0.25(-2.53%)
Jun 26, 2019 9.900 9.900 9.900 9.900 20,010 -0.30(-2.94%)
Jun 21, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 18, 2019 10.20 10.20 10.20 0 -0.10(-0.97%)
Jun 17, 2019 10.30 10.30 10.30 10.30 499 +0.10(+0.98%)
Jun 13, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 11, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 05, 2019 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Jun 04, 2019 10.20 10.20 10.20 0 +0.05(+0.49%)
May 31, 2019 10.15 10.15 10.15 0 +0.10(+1.00%)
May 28, 2019 10.05 10.05 10.05 0 +0.00(+0.00%)
May 24, 2019 10.05 10.05 10.05 50 +0.00(+0.00%)
May 23, 2019 10.05 10.05 10.05 10.05 325 +0.00(+0.00%)
May 22, 2019 10.05 10.05 10.05 10.05 181 -0.01(-0.10%)
May 21, 2019 10.06 10.06 10.06 10.06 128 -0.12(-1.18%)
May 20, 2019 10.18 10.18 10.18 10.18 243 -0.12(-1.17%)
May 17, 2019 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
May 15, 2019 10.30 10.30 10.30 0 +0.30(+3.00%)
May 14, 2019 10.00 10.00 10.00 25 +0.00(+0.00%)
May 09, 2019 10.00 10.00 10.00 0 -0.47(-4.49%)
May 03, 2019 10.47 10.47 10.47 0 +0.27(+2.65%)
May 02, 2019 10.20 10.20 10.20 33 +0.00(+0.00%)
May 01, 2019 10.50 10.50 10.20 10.20 2,350 -0.30(-2.86%)
Apr 30, 2019 10.60 10.60 10.50 10.50 555 +0.20(+1.94%)
Apr 29, 2019 10.30 10.30 10.30 10.30 202 +0.25(+2.49%)
Apr 26, 2019 10.07 10.19 10.05 10.05 2,500 -0.20(-1.95%)
Apr 23, 2019 10.25 10.25 10.25 0 +0.05(+0.48%)
Apr 22, 2019 10.20 10.20 10.20 10.20 100 +0.00(+0.01%)
Apr 17, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 16, 2019 10.20 10.20 10.20 10.20 100 +0.15(+1.48%)
Apr 15, 2019 10.05 10.05 10.05 10.05 100 -0.20(-1.94%)
Apr 11, 2019 10.25 10.25 10.25 0 +0.24(+2.40%)
Apr 08, 2019 10.01 10.01 10.01 0 -0.19(-1.86%)
Apr 04, 2019 10.20 10.20 10.20 0 +0.20(+2.00%)
Apr 03, 2019 10.20 10.20 10.00 10.00 1,023 -0.05(-0.50%)
Apr 02, 2019 10.05 10.05 10.05 10.05 3,860 -0.00(-0.01%)
Apr 01, 2019 10.05 10.05 10.05 10.05 100 -0.20(-1.94%)
Mar 29, 2019 10.25 10.25 10.25 10.25 2,200 +0.10(+0.99%)
Mar 28, 2019 10.15 10.15 10.15 36 +0.00(+0.00%)
Mar 26, 2019 10.15 10.15 10.15 0 -0.05(-0.49%)
Mar 25, 2019 10.40 10.40 10.20 10.20 2,313 -0.20(-1.92%)
Mar 22, 2019 10.40 10.40 10.40 10.40 100 -0.00(-0.01%)
Mar 21, 2019 10.60 10.60 10.40 10.40 326 -0.20(-1.88%)
Mar 20, 2019 10.60 10.60 10.60 10.60 200 -0.00(-0.01%)
Mar 15, 2019 10.60 10.60 10.60 0 +0.00(+0.01%)
Mar 14, 2019 10.55 10.60 10.55 10.60 3,695 -0.50(-4.50%)
Mar 13, 2019 11.10 11.10 11.10 11.10 300 +0.00(+0.00%)
Mar 11, 2019 11.10 11.10 11.10 0 +0.60(+5.71%)
Mar 08, 2019 10.80 10.80 10.50 10.50 1,300 -0.60(-5.41%)
Mar 07, 2019 11.10 11.10 11.10 11.10 400 +0.30(+2.77%)
Mar 04, 2019 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 01, 2019 10.80 10.80 10.80 10.80 100 -0.20(-1.81%)
Feb 28, 2019 11.00 11.00 11.00 11.00 200 +0.40(+3.76%)
Feb 21, 2019 10.60 10.60 10.60 0 +0.20(+1.92%)
Feb 15, 2019 10.40 10.40 10.40 0 -0.70(-6.30%)
Feb 11, 2019 11.10 11.10 11.10 0 +0.10(+0.91%)
Feb 07, 2019 11.00 11.00 11.00 0 +0.35(+3.29%)
Feb 06, 2019 10.60 10.65 10.60 10.65 800 +0.15(+1.43%)
Feb 04, 2019 10.50 10.50 10.50 0 +0.15(+1.44%)
Feb 01, 2019 10.35 10.35 10.35 10.35 100 -0.15(-1.42%)
Jan 31, 2019 10.50 10.50 10.50 10.50 100 +0.15(+1.45%)
Jan 30, 2019 9.900 10.43 9.900 10.35 2,255 +0.55(+5.61%)
Jan 25, 2019 9.800 9.800 9.800 0 +0.05(+0.51%)
Jan 23, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 22, 2019 9.351 9.750 9.350 9.750 1,716 +0.25(+2.63%)
Jan 18, 2019 9.433 9.500 9.433 9.500 900 +0.05(+0.53%)
Jan 16, 2019 9.450 9.450 9.450 0 +0.39(+4.29%)
Jan 15, 2019 9.061 9.061 9.061 9.061 100 -0.39(-4.12%)
Jan 14, 2019 9.350 9.450 9.350 9.450 400 +0.10(+1.07%)
Jan 11, 2019 9.350 9.350 9.350 9.350 1,000 +0.20(+2.19%)
Jan 10, 2019 9.150 9.150 9.150 9.150 500 +0.20(+2.23%)
Jan 09, 2019 8.800 8.950 8.800 8.950 33,566 +0.15(+1.70%)
Jan 08, 2019 8.800 8.850 8.800 8.800 80,010 +0.00(+0.00%)
Jan 07, 2019 8.800 8.800 8.800 8.800 5,000 +0.00(+0.00%)
Jan 04, 2019 8.800 8.800 8.800 8.800 7,700 +0.25(+2.92%)
Jan 03, 2019 8.550 8.550 8.550 8.550 210 -0.24(-2.73%)
Jan 02, 2019 8.750 8.790 8.501 8.790 600 +0.29(+3.41%)
Dec 27, 2018 8.500 8.500 8.500 0 -0.30(-3.41%)
Dec 26, 2018 8.800 8.800 8.800 8.800 500 +0.00(+0.00%)
Dec 24, 2018 8.150 8.800 8.150 8.800 12,100 +0.70(+8.64%)
Dec 21, 2018 8.250 8.250 8.050 8.100 8,200 -0.40(-4.71%)
Dec 20, 2018 8.860 8.860 8.500 8.500 1,300 -0.50(-5.56%)
Dec 19, 2018 8.950 9.000 8.950 9.000 600 +0.00(+0.00%)
Dec 18, 2018 9.049 9.049 9.000 9.000 600 +0.05(+0.56%)
Dec 17, 2018 9.000 9.001 8.950 8.950 3,476 -0.05(-0.56%)
Dec 14, 2018 9.180 9.180 9.000 9.000 600 -0.29(-3.12%)
Dec 12, 2018 9.290 9.290 9.290 0 -0.21(-2.21%)
Dec 11, 2018 9.550 9.550 9.400 9.500 800 -0.05(-0.52%)
Dec 10, 2018 9.550 9.550 9.550 9.550 200 -0.01(-0.10%)
Dec 07, 2018 9.560 9.560 9.560 9.560 1,200 -0.04(-0.42%)
Dec 06, 2018 10.46 10.46 9.550 9.600 4,700 -0.96(-9.09%)
Dec 03, 2018 10.56 10.56 10.56 0 +0.06(+0.57%)
Nov 28, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 27, 2018 10.60 10.60 10.50 10.50 1,000 -0.21(-1.96%)
Nov 26, 2018 10.71 10.71 10.71 10.71 200 -0.00(-0.01%)
Nov 21, 2018 10.71 10.71 10.71 0 -0.04(-0.36%)
Nov 15, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 13, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 12, 2018 10.75 10.75 10.75 10.75 400 -0.25(-2.27%)
Nov 09, 2018 11.00 11.00 11.00 5 +0.00(+0.00%)
Nov 08, 2018 11.00 11.00 11.00 11.00 100 +0.24(+2.23%)
Nov 06, 2018 10.76 10.76 10.76 0 -0.24(-2.18%)
Nov 01, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 31, 2018 11.00 11.00 11.00 11.00 500 +0.15(+1.38%)
Oct 30, 2018 11.00 11.10 10.85 10.85 1,308 +0.00(+0.00%)
Oct 26, 2018 10.85 10.85 10.85 0 -0.05(-0.46%)
Oct 24, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Oct 23, 2018 10.91 10.91 10.90 10.90 1,092 -0.01(-0.10%)
Oct 22, 2018 10.91 10.91 10.91 10.91 100 -0.04(-0.36%)
Oct 17, 2018 10.95 10.95 10.95 0 +0.00(+0.00%)
Oct 16, 2018 10.95 10.95 10.95 10.95 203 +0.00(+0.00%)
Oct 15, 2018 10.95 10.95 10.95 10.95 220 -0.02(-0.18%)
Oct 12, 2018 11.00 11.00 10.97 10.97 900 -0.08(-0.72%)
Oct 11, 2018 11.10 11.10 11.00 11.05 2,820 -0.06(-0.54%)
Oct 10, 2018 11.12 11.12 11.10 11.11 1,036 +0.01(+0.09%)
Oct 08, 2018 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 05, 2018 11.12 11.12 11.10 11.10 300 -0.10(-0.89%)
Oct 04, 2018 11.20 11.20 11.20 11.20 130 +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.