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, 2023 11.75 0 -0.20(-1.67%)
Sep 22, 2023 11.95 0 +0.00(+0.00%)
Sep 21, 2023 11.90 11.99 11.76 11.95 5,500 -0.05(-0.42%)
Sep 20, 2023 11.95 12.00 11.95 12.00 210 +0.00(+0.00%)
Sep 15, 2023 12.00 0 +0.00(+0.00%)
Sep 13, 2023 12.00 0 -0.05(-0.41%)
Sep 11, 2023 12.05 0 +0.05(+0.42%)
Sep 08, 2023 12.00 12.00 12.00 12.00 300 -0.15(-1.23%)
Sep 01, 2023 12.15 0 +0.00(+0.00%)
Aug 31, 2023 12.15 12.15 12.15 12.15 2,000 -0.05(-0.41%)
Aug 30, 2023 12.15 12.20 12.15 12.20 6,500 +0.05(+0.41%)
Aug 29, 2023 12.10 12.15 12.10 12.15 4,000 +0.00(+0.00%)
Aug 22, 2023 12.15 0 -0.05(-0.41%)
Aug 17, 2023 12.20 0 +0.05(+0.41%)
Aug 16, 2023 12.00 12.15 12.00 12.15 6,000 +0.15(+1.25%)
Aug 15, 2023 12.00 12.00 12.00 12.00 1,500 -0.06(-0.50%)
Aug 14, 2023 11.91 12.15 11.91 12.06 16,200 +0.15(+1.26%)
Aug 11, 2023 11.91 11.91 11.91 11.91 1,370 -0.09(-0.75%)
Aug 10, 2023 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Aug 09, 2023 12.00 12.00 12.00 12.00 2,000 +0.19(+1.61%)
Aug 08, 2023 11.81 11.81 11.81 11.81 300 +0.00(+0.00%)
Aug 07, 2023 11.81 11.81 11.81 11.81 2,158 -0.26(-2.13%)
Aug 03, 2023 12.07 0 -0.03(-0.27%)
Jul 31, 2023 12.10 1 +0.10(+0.83%)
Jul 28, 2023 11.65 12.20 11.50 12.00 24,796 +0.40(+3.45%)
Jul 27, 2023 11.05 11.60 11.05 11.60 7,568 +0.55(+4.98%)
Jul 26, 2023 11.21 11.21 11.05 11.05 4,401 -0.16(-1.43%)
Jul 24, 2023 11.21 0 +0.21(+1.91%)
Jul 20, 2023 11.00 11 +0.04(+0.36%)
Jul 19, 2023 11.00 11.00 10.96 10.96 3,875 +0.01(+0.09%)
Jul 18, 2023 11.45 11.45 10.95 10.95 754 +0.07(+0.64%)
Jul 12, 2023 10.88 0 -0.15(-1.36%)
Jun 27, 2023 11.03 0 +0.01(+0.09%)
Jun 26, 2023 11.02 11.02 11.02 11.02 500 -0.23(-2.04%)
Jun 21, 2023 11.25 138 +0.00(+0.00%)
Jun 14, 2023 11.25 150 +0.39(+3.59%)
Jun 05, 2023 10.86 0 -0.81(-6.94%)
May 31, 2023 11.67 2 +0.17(+1.48%)
May 26, 2023 11.50 0 -0.30(-2.54%)
May 25, 2023 11.60 12.00 11.40 11.80 2,870 +0.05(+0.43%)
May 24, 2023 11.75 12.00 11.75 11.75 5,469 -0.25(-2.08%)
May 22, 2023 12.00 0 +0.00(+0.00%)
May 19, 2023 12.00 12.00 12.00 12.00 301 +0.20(+1.69%)
May 09, 2023 11.80 0 -0.20(-1.67%)
May 04, 2023 12.00 0 -0.35(-2.83%)
May 02, 2023 12.35 54 -0.13(-1.04%)
Apr 28, 2023 12.48 0 +0.08(+0.65%)
Apr 27, 2023 12.56 12.60 12.40 12.40 10,620 -0.25(-1.98%)
Apr 20, 2023 12.65 10 +0.15(+1.20%)
Apr 19, 2023 12.50 12.50 12.50 12.50 300 -0.25(-1.96%)
Apr 18, 2023 12.90 12.90 12.60 12.75 5,211 +0.00(+0.00%)
Apr 17, 2023 12.80 12.82 12.75 12.75 5,400 -0.15(-1.16%)
Apr 13, 2023 12.90 0 +0.00(+0.00%)
Apr 12, 2023 12.90 12.90 12.90 12.90 2,534 -0.10(-0.77%)
Apr 06, 2023 13.00 0 +0.10(+0.78%)
Apr 05, 2023 12.86 12.90 12.81 12.90 4,600 -0.01(-0.08%)
Apr 04, 2023 13.06 13.06 12.91 12.91 4,100 -0.49(-3.66%)
Mar 31, 2023 13.40 0 +0.50(+3.88%)
Mar 30, 2023 12.91 12.91 12.90 12.90 1,175 -0.01(-0.08%)
Mar 29, 2023 12.91 12.91 12.91 12.91 1,475 +0.05(+0.39%)
Mar 23, 2023 12.86 0 -0.25(-1.91%)
Mar 22, 2023 13.11 13.11 13.11 13.11 1,650 -0.14(-1.06%)
Mar 21, 2023 13.15 13.25 13.15 13.25 2,003 +0.23(+1.77%)
Mar 17, 2023 13.02 0 -0.23(-1.74%)
Mar 16, 2023 13.25 13.25 13.25 13.25 527 +0.19(+1.45%)
Mar 15, 2023 13.15 13.15 13.06 13.06 3,198 -0.19(-1.43%)
Mar 10, 2023 13.25 0 -0.35(-2.57%)
Mar 09, 2023 13.75 13.80 13.60 13.60 7,123 -0.28(-2.02%)
Feb 17, 2023 13.88 0 +0.08(+0.58%)
Feb 09, 2023 13.80 0 +0.47(+3.53%)
Feb 02, 2023 13.33 95 -0.12(-0.89%)
Feb 01, 2023 13.45 13.45 13.45 13.45 138 +0.39(+2.99%)
Jan 31, 2023 13.06 13.06 13.06 13.06 100 +0.06(+0.46%)
Jan 30, 2023 13.00 13.00 13.00 13.00 200 +0.10(+0.78%)
Jan 27, 2023 12.85 12.90 12.85 12.90 3,098 +0.00(+0.00%)
Jan 26, 2023 12.90 12.90 12.90 12.90 100 +0.09(+0.70%)
Jan 25, 2023 12.86 12.86 12.81 12.81 5,441 -0.06(-0.47%)
Jan 24, 2023 12.87 12.87 12.87 12.87 8,142 +0.00(+0.00%)
Jan 23, 2023 12.87 12.87 12.87 12.87 775 +0.03(+0.27%)
Jan 12, 2023 12.84 0 +0.08(+0.59%)
Jan 11, 2023 12.78 12.78 12.76 12.76 1,683 +0.01(+0.08%)
Jan 10, 2023 12.76 12.76 12.75 12.75 2,410 +0.00(+0.00%)
Jan 09, 2023 12.75 12.75 12.75 12.75 473 +0.00(+0.00%)
Jan 06, 2023 12.75 12.75 12.75 12.75 300 +0.02(+0.16%)
Jan 05, 2023 12.73 12.73 12.73 12.73 3,100 +0.01(+0.08%)
Jan 03, 2023 12.72 0 +0.02(+0.12%)
Dec 30, 2022 12.70 12.71 12.70 12.71 1,010 +0.02(+0.12%)
Dec 29, 2022 12.68 12.69 12.68 12.69 300 -0.01(-0.04%)
Dec 27, 2022 12.70 0 +0.04(+0.36%)
Dec 23, 2022 12.65 12.65 12.65 12.65 1,359 +0.00(+0.00%)
Dec 22, 2022 12.65 12.65 12.65 12.65 457 -0.10(-0.78%)
Dec 21, 2022 12.70 12.75 12.63 12.75 2,250 +0.13(+1.03%)
Dec 13, 2022 12.62 0 +0.00(+0.00%)
Dec 06, 2022 12.62 0 +0.12(+0.96%)
Nov 04, 2022 12.50 10 -0.04(-0.32%)
Nov 03, 2022 12.54 12.54 12.54 12.54 532 +0.04(+0.32%)
Nov 01, 2022 12.50 3 +0.05(+0.40%)
Oct 28, 2022 12.45 0 +0.09(+0.73%)
Oct 27, 2022 12.36 12.36 12.36 12.36 3,012 +0.04(+0.32%)
Oct 26, 2022 12.32 12.32 12.32 12.32 994 +0.16(+1.32%)
Oct 24, 2022 12.16 0 +0.08(+0.66%)
Oct 21, 2022 12.41 12.41 12.08 12.08 10,000 -0.33(-2.66%)
Oct 20, 2022 12.41 12.41 12.41 12.41 4,125 -0.11(-0.88%)
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.