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 (%)
Oct 29, 2021 11.05 11.10 11.05 11.10 4,465 +0.10(+0.91%)
Oct 28, 2021 11.00 11.00 11.00 11.00 1,000 +0.00(+0.00%)
Oct 22, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 21, 2021 11.00 11.00 11.00 11.00 2,100 +0.00(+0.00%)
Oct 20, 2021 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Oct 18, 2021 11.00 11.00 11.00 0 -0.00(-0.00%)
Oct 15, 2021 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Oct 14, 2021 11.00 11.00 10.95 11.00 1,370 +0.00(+0.00%)
Oct 11, 2021 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 08, 2021 10.95 10.95 10.95 10.95 1,000 +0.15(+1.39%)
Oct 06, 2021 10.80 10.80 10.80 1 +0.04(+0.37%)
Sep 21, 2021 10.76 10.76 10.76 4 -0.09(-0.83%)
Sep 20, 2021 10.94 10.94 10.85 10.85 465 -0.07(-0.64%)
Sep 15, 2021 10.92 10.92 10.92 0 +0.00(+0.00%)
Sep 13, 2021 10.92 10.92 10.92 0 -0.04(-0.36%)
Sep 10, 2021 10.96 10.96 10.96 10.96 100 +0.01(+0.05%)
Sep 08, 2021 10.96 10.96 10.96 0 +0.05(+0.50%)
Sep 02, 2021 10.90 10.90 10.90 26 -0.00(-0.00%)
Sep 01, 2021 10.90 10.90 10.90 10.90 100 -0.10(-0.91%)
Aug 31, 2021 11.00 11.00 11.00 11.00 500 +0.05(+0.46%)
Aug 30, 2021 10.95 10.95 10.95 10.95 5,000 -0.03(-0.27%)
Aug 27, 2021 10.98 10.98 10.98 10.98 100 -0.02(-0.18%)
Aug 25, 2021 11.00 11.00 11.00 0 +0.10(+0.92%)
Aug 24, 2021 10.90 10.90 10.90 10.90 101 +0.00(+0.00%)
Aug 20, 2021 10.90 10.90 10.90 0 +0.05(+0.46%)
Aug 16, 2021 10.85 10.85 10.85 0 -0.01(-0.09%)
Aug 12, 2021 10.86 10.86 10.86 0 -0.24(-2.16%)
Aug 11, 2021 11.25 11.25 10.94 11.10 875 -0.15(-1.33%)
Aug 04, 2021 11.25 11.25 11.25 45 +0.25(+2.27%)
Aug 02, 2021 11.00 11.00 11.00 0 -0.20(-1.79%)
Jul 30, 2021 11.20 11.20 11.20 11.20 200 +0.20(+1.82%)
Jul 29, 2021 11.00 11.00 11.00 11.00 1,122 -0.10(-0.90%)
Jul 22, 2021 11.10 11.10 11.10 0 +0.10(+0.91%)
Jul 21, 2021 11.00 11.00 11.00 11.00 150 +0.00(+0.00%)
Jul 20, 2021 10.95 11.00 10.95 11.00 500 +0.15(+1.38%)
Jul 19, 2021 10.83 11.20 10.81 10.85 3,727 -0.00(-0.00%)
Jul 15, 2021 10.85 10.85 10.85 0 +0.04(+0.37%)
Jul 14, 2021 10.81 10.81 10.81 10.81 318 +0.03(+0.28%)
Jul 07, 2021 10.78 10.78 10.78 0 +0.05(+0.47%)
Jul 01, 2021 10.73 10.73 10.73 5 -0.27(-2.45%)
Jun 30, 2021 11.00 11.00 11.00 11.00 194 +0.25(+2.33%)
Jun 28, 2021 10.75 10.75 10.75 44 -0.25(-2.27%)
Jun 25, 2021 11.00 11.00 11.00 11.00 304 +0.25(+2.33%)
Jun 23, 2021 10.75 10.75 10.75 0 -0.05(-0.46%)
Jun 22, 2021 10.82 10.82 10.80 10.80 600 +0.08(+0.75%)
Jun 21, 2021 10.72 10.72 10.72 10.72 100 +0.00(+0.00%)
Jun 17, 2021 10.72 10.72 10.72 0 -0.53(-4.71%)
Jun 16, 2021 11.00 11.25 11.00 11.25 566 +0.54(+5.04%)
Jun 15, 2021 10.71 10.71 10.71 10.71 100 -0.26(-2.37%)
Jun 14, 2021 10.97 10.97 10.97 10.97 231 +0.16(+1.48%)
Jun 09, 2021 10.81 10.81 10.81 0 +0.06(+0.56%)
Jun 08, 2021 10.60 10.75 10.58 10.75 793 -0.05(-0.46%)
Jun 07, 2021 10.80 10.80 10.80 10.80 111 +0.01(+0.09%)
Jun 03, 2021 10.79 10.79 10.79 0 +0.29(+2.76%)
Jun 02, 2021 10.50 10.50 10.50 10.50 201 +0.00(+0.00%)
Jun 01, 2021 10.50 10.50 10.50 10.50 886 +0.29(+2.84%)
May 27, 2021 10.21 10.21 10.21 0 -0.39(-3.68%)
May 25, 2021 10.60 10.60 10.60 0 +0.00(+0.00%)
May 24, 2021 10.45 10.60 10.30 10.60 3,581 +0.10(+0.95%)
May 20, 2021 10.50 10.50 10.50 26 +0.10(+0.96%)
May 19, 2021 10.40 10.40 10.40 10.40 205 -0.03(-0.29%)
May 17, 2021 10.43 10.43 10.43 2 +0.01(+0.10%)
May 14, 2021 10.42 10.42 10.42 10.42 210 +0.23(+2.26%)
May 12, 2021 10.19 10.19 10.19 50 -0.96(-8.61%)
May 11, 2021 11.00 11.15 10.99 11.15 921 -0.10(-0.89%)
May 07, 2021 11.25 11.25 11.25 51 +0.25(+2.27%)
May 06, 2021 11.21 11.21 11.00 11.00 599 +0.25(+2.33%)
May 05, 2021 10.75 11.25 10.73 10.75 1,521 -0.18(-1.65%)
May 04, 2021 10.93 10.93 10.93 10.93 302 +0.15(+1.39%)
May 03, 2021 10.02 10.78 10.02 10.78 1,034 +0.28(+2.67%)
Apr 30, 2021 10.50 10.50 10.50 4 +0.00(+0.00%)
Apr 29, 2021 10.50 10.50 10.50 19 +0.00(+0.00%)
Apr 28, 2021 10.50 10.50 10.50 10.50 200 +0.20(+1.94%)
Apr 27, 2021 10.35 10.50 10.30 10.30 601 +0.10(+0.98%)
Apr 23, 2021 10.20 10.20 10.20 0 +0.41(+4.19%)
Apr 21, 2021 9.790 9.790 9.790 0 -0.31(-3.07%)
Apr 15, 2021 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 12, 2021 10.10 10.10 10.10 0 +0.15(+1.51%)
Apr 08, 2021 9.950 9.950 9.950 0 -0.04(-0.40%)
Apr 07, 2021 9.990 9.990 9.990 50 +0.00(+0.00%)
Apr 06, 2021 10.00 10.00 9.990 9.990 293 -0.00(-0.00%)
Apr 01, 2021 9.990 9.990 9.990 0 -0.01(-0.10%)
Mar 30, 2021 10.00 10.00 10.00 0 +0.05(+0.50%)
Mar 26, 2021 9.950 9.950 9.950 0 -0.05(-0.50%)
Mar 25, 2021 9.850 10.00 9.840 10.00 1,523 +0.15(+1.52%)
Mar 23, 2021 9.850 9.850 9.850 0 -0.00(-0.00%)
Mar 22, 2021 9.850 9.850 9.840 9.850 1,100 +0.00(+0.00%)
Mar 18, 2021 9.850 9.850 9.850 0 -0.44(-4.28%)
Mar 17, 2021 10.29 10.29 10.29 10.29 500 +0.45(+4.57%)
Mar 15, 2021 9.840 9.840 9.840 0 -0.49(-4.74%)
Mar 11, 2021 10.33 10.33 10.33 10.33 600 +0.29(+2.89%)
Mar 10, 2021 9.790 10.08 9.630 10.04 3,865 +0.40(+4.15%)
Mar 08, 2021 9.640 9.640 9.640 0 +0.60(+6.64%)
Mar 04, 2021 9.040 9.040 9.040 0 +0.10(+1.12%)
Mar 03, 2021 8.940 8.940 8.940 8.940 650 +0.07(+0.79%)
Mar 01, 2021 8.870 8.870 8.870 0 -0.37(-4.00%)
Feb 26, 2021 9.240 9.240 9.240 9.240 100 +0.01(+0.11%)
Feb 25, 2021 9.230 9.230 9.230 50 +0.00(+0.00%)
Feb 23, 2021 9.230 9.230 9.230 0 +0.00(+0.00%)
Feb 22, 2021 8.760 9.230 8.760 9.230 300 -0.01(-0.11%)
Feb 19, 2021 9.240 9.240 9.240 9.240 100 +0.44(+5.00%)
Feb 16, 2021 8.800 8.800 8.800 0 +0.04(+0.46%)
Feb 11, 2021 8.760 8.760 8.760 0 -0.24(-2.67%)
Feb 09, 2021 9.000 9.000 9.000 0 +0.37(+4.29%)
Feb 08, 2021 8.690 8.690 8.630 8.630 793 -0.57(-6.20%)
Feb 04, 2021 9.200 9.200 9.200 0 +0.25(+2.79%)
Feb 03, 2021 8.950 8.950 8.950 8.950 100 +0.35(+4.07%)
Feb 01, 2021 8.600 8.600 8.600 0 -0.15(-1.71%)
Jan 29, 2021 8.600 8.750 8.600 8.750 2,100 +0.18(+2.10%)
Jan 28, 2021 8.570 8.700 8.570 8.570 19,342 -0.03(-0.35%)
Jan 27, 2021 8.700 8.850 8.570 8.600 5,370 +0.05(+0.58%)
Jan 26, 2021 8.560 8.560 8.550 8.550 5,150 +0.00(+0.00%)
Jan 25, 2021 8.550 8.550 8.550 47 +0.00(+0.00%)
Jan 22, 2021 8.625 8.625 8.550 8.550 400 -0.15(-1.72%)
Jan 13, 2021 8.700 8.700 8.700 0 +0.20(+2.35%)
Jan 12, 2021 8.350 8.500 8.250 8.500 9,800 -0.06(-0.70%)
Jan 08, 2021 8.560 8.560 8.560 0 -0.01(-0.12%)
Jan 07, 2021 8.570 8.700 8.570 8.570 2,505 -0.18(-2.06%)
Jan 06, 2021 8.240 8.750 8.240 8.750 3,992 +0.55(+6.71%)
Jan 05, 2021 8.200 8.200 8.200 8.200 200 +0.20(+2.50%)
Jan 04, 2021 8.010 8.010 8.000 8.000 250 -0.25(-3.03%)
Dec 30, 2020 8.250 8.250 8.250 0 +0.09(+1.10%)
Dec 28, 2020 8.160 8.160 8.160 0 -0.09(-1.09%)
Dec 24, 2020 8.420 8.420 8.100 8.250 2,100 -0.01(-0.12%)
Dec 23, 2020 8.260 8.260 8.260 1 +0.00(+0.00%)
Dec 22, 2020 8.260 8.260 8.260 10 +0.00(+0.00%)
Dec 17, 2020 8.260 8.260 8.260 0 +0.06(+0.73%)
Dec 16, 2020 8.200 8.200 8.200 8.200 3,524 +0.19(+2.37%)
Dec 15, 2020 8.010 8.010 8.010 8.010 100 -0.15(-1.84%)
Dec 11, 2020 8.160 8.160 8.160 0 -0.02(-0.24%)
Dec 09, 2020 8.180 8.180 8.180 0 +0.02(+0.25%)
Dec 04, 2020 8.160 8.160 8.160 0 +0.01(+0.12%)
Dec 02, 2020 8.150 8.150 8.150 0 -0.10(-1.21%)
Nov 30, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 25, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 24, 2020 7.975 8.250 7.975 8.250 18,602 +0.55(+7.14%)
Nov 23, 2020 7.700 7.700 7.700 7.700 5,000 -0.30(-3.75%)
Nov 20, 2020 7.750 8.000 7.620 8.000 4,200 +0.27(+3.49%)
Nov 19, 2020 7.900 7.900 7.730 7.730 3,100 -0.02(-0.26%)
Nov 17, 2020 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 16, 2020 7.600 7.750 7.600 7.750 1,500 +0.25(+3.33%)
Nov 13, 2020 7.500 7.500 7.500 7.500 4,200 +0.00(+0.00%)
Nov 12, 2020 7.650 7.650 7.500 7.500 2,613 +0.30(+4.17%)
Nov 11, 2020 7.800 7.800 7.200 7.200 443 -0.75(-9.43%)
Nov 10, 2020 7.500 7.950 7.500 7.950 1,200 +0.45(+6.00%)
Nov 09, 2020 7.000 7.500 7.000 7.500 15,702 +0.50(+7.14%)
Nov 06, 2020 7.000 7.000 7.000 7.000 100 -0.20(-2.78%)
Nov 05, 2020 7.250 7.250 7.200 7.200 896 -0.10(-1.37%)
Nov 04, 2020 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Nov 03, 2020 7.300 7.300 7.300 7.300 3,500 +0.05(+0.69%)
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.