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 (%)
Jan 31, 2020 10.05 10.05 9.900 9.900 4,900 -0.20(-1.98%)
Jan 30, 2020 10.30 10.30 10.10 10.10 4,284 -0.54(-5.08%)
Jan 22, 2020 10.64 10.64 10.64 0 -0.06(-0.56%)
Jan 21, 2020 10.30 10.75 10.30 10.70 731 -0.05(-0.47%)
Jan 16, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 15, 2020 10.35 10.75 10.35 10.75 210 -0.05(-0.46%)
Jan 13, 2020 10.80 10.80 10.80 0 +0.00(+0.00%)
Jan 09, 2020 10.80 10.80 10.80 0 +0.10(+0.93%)
Jan 07, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Jan 03, 2020 10.70 10.70 10.70 0 -0.00(-0.00%)
Jan 02, 2020 10.70 10.70 10.70 10.70 100 -0.05(-0.46%)
Dec 31, 2019 10.69 10.75 10.69 10.75 2,800 +0.05(+0.47%)
Dec 27, 2019 10.70 10.70 10.70 0 +0.05(+0.47%)
Dec 26, 2019 10.65 10.65 10.65 10.65 100 +0.00(+0.00%)
Dec 24, 2019 10.65 10.65 10.65 10.65 1,000 +0.05(+0.47%)
Dec 23, 2019 10.35 10.60 10.35 10.60 5,500 +0.22(+2.12%)
Dec 20, 2019 10.35 10.45 10.35 10.38 11,300 +0.03(+0.29%)
Dec 19, 2019 9.605 10.35 9.605 10.35 3,525 +0.70(+7.25%)
Dec 16, 2019 9.650 9.650 9.650 0 +0.15(+1.58%)
Dec 11, 2019 9.500 9.500 9.500 0 +0.22(+2.37%)
Dec 10, 2019 9.320 9.320 9.280 9.280 1,519 -0.10(-1.07%)
Dec 09, 2019 9.380 9.380 9.380 9.380 5,675 +0.00(+0.00%)
Dec 05, 2019 9.380 9.380 9.380 0 -0.02(-0.21%)
Dec 04, 2019 9.385 9.400 9.385 9.400 600 +0.02(+0.21%)
Dec 02, 2019 9.380 9.380 9.380 0 -0.02(-0.21%)
Nov 29, 2019 9.400 9.400 9.400 9.400 200 +0.02(+0.21%)
Nov 27, 2019 9.440 9.440 9.380 9.380 4,800 -0.04(-0.45%)
Nov 25, 2019 9.422 9.422 9.422 0 +0.06(+0.66%)
Nov 22, 2019 9.360 9.360 9.360 90 +0.00(+0.00%)
Nov 21, 2019 9.360 9.360 9.360 9.360 100 +0.01(+0.11%)
Nov 20, 2019 9.350 9.350 9.350 9.350 6,600 +0.00(+0.00%)
Nov 19, 2019 9.350 9.350 9.350 9.350 650 -0.04(-0.38%)
Nov 18, 2019 9.350 9.386 9.350 9.386 1,650 +0.04(+0.39%)
Nov 15, 2019 9.240 9.350 9.240 9.350 2,300 +0.00(+0.00%)
Nov 14, 2019 9.350 9.350 9.350 9.350 425 +0.00(+0.00%)
Nov 12, 2019 9.350 9.350 9.350 0 +0.13(+1.41%)
Nov 08, 2019 9.220 9.220 9.220 0 +0.00(+0.00%)
Nov 07, 2019 9.220 9.220 9.220 9.220 586 -0.13(-1.39%)
Nov 05, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 04, 2019 9.350 9.350 9.350 9.350 200 +0.18(+1.96%)
Nov 01, 2019 9.170 9.170 9.170 9.170 100 -0.08(-0.86%)
Oct 25, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 24, 2019 9.100 9.250 9.010 9.250 7,175 +0.15(+1.65%)
Oct 23, 2019 9.150 9.150 9.100 9.100 678 -0.05(-0.55%)
Oct 22, 2019 9.150 9.150 9.000 9.150 8,657 -0.03(-0.33%)
Oct 21, 2019 9.200 9.200 9.180 9.180 6,507 -0.17(-1.82%)
Oct 17, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 16, 2019 9.200 9.350 9.200 9.350 410 +0.15(+1.63%)
Oct 15, 2019 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
Oct 14, 2019 9.280 9.340 9.200 9.200 10,793 -0.08(-0.86%)
Oct 11, 2019 9.280 9.280 9.280 9.280 3,600 -0.12(-1.28%)
Oct 04, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 03, 2019 9.400 9.400 9.400 9.400 1,500 +0.00(+0.00%)
Oct 01, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
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%)
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.