Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Resource Bancorp Inc (OP: FRSB )

13.00 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 21, 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 (%)
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%)
Nov 02, 2020 7.250 7.250 7.250 7.250 200 +0.05(+0.69%)
Oct 30, 2020 6.600 7.400 6.600 7.200 3,000 +0.90(+14.29%)
Oct 29, 2020 6.300 6.550 6.300 6.300 24,694 +0.00(+0.00%)
Oct 27, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 26, 2020 6.300 6.300 6.270 6.300 6,900 +0.00(+0.00%)
Oct 23, 2020 6.450 6.450 6.300 6.300 4,100 -0.05(-0.79%)
Oct 22, 2020 6.330 6.350 6.300 6.350 1,800 +0.08(+1.28%)
Oct 21, 2020 6.270 6.270 6.270 6.270 1,800 -0.08(-1.26%)
Oct 15, 2020 6.350 6.350 6.350 0 -0.15(-2.31%)
Oct 09, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 08, 2020 6.500 6.800 6.500 6.500 21,800 +0.00(+0.00%)
Oct 06, 2020 6.500 6.500 6.500 0 +0.20(+3.17%)
Oct 05, 2020 6.350 6.350 6.300 6.300 3,650 -0.08(-1.25%)
Oct 01, 2020 6.380 6.380 6.380 0 -0.07(-1.09%)
Sep 30, 2020 6.450 6.450 6.450 6.450 3,337 -0.05(-0.77%)
Sep 22, 2020 6.500 6.500 6.500 0 -0.12(-1.81%)
Sep 21, 2020 6.620 6.620 6.620 6.620 100 -0.01(-0.15%)
Sep 18, 2020 6.630 6.630 6.630 6.630 100 -0.22(-3.21%)
Sep 17, 2020 6.850 6.850 6.850 6.850 200 +0.22(+3.32%)
Sep 08, 2020 6.630 6.630 6.630 0 -0.07(-1.04%)
Sep 01, 2020 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 31, 2020 6.700 6.700 6.700 6.700 4,100 -0.05(-0.74%)
Aug 28, 2020 6.750 6.750 6.750 6.750 2,000 +0.00(+0.00%)
Aug 27, 2020 6.700 6.750 6.700 6.750 200 +0.05(+0.75%)
Aug 25, 2020 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 24, 2020 6.700 6.700 6.700 6.700 435 +0.07(+1.06%)
Aug 21, 2020 6.630 6.630 6.630 6.630 400 -0.02(-0.30%)
Aug 20, 2020 6.630 6.800 6.630 6.650 800 +0.02(+0.30%)
Aug 19, 2020 6.950 6.950 6.630 6.630 5,804 -0.37(-5.29%)
Aug 17, 2020 7.000 7.000 7.000 0 +0.25(+3.70%)
Aug 14, 2020 6.750 6.750 6.750 6.750 1,000 +0.05(+0.75%)
Aug 13, 2020 6.700 6.700 6.700 6.700 200 -0.05(-0.74%)
Aug 12, 2020 6.750 6.750 6.750 6.750 2,700 +0.00(+0.00%)
Aug 11, 2020 6.950 6.950 6.700 6.750 7,500 +0.05(+0.75%)
Aug 07, 2020 6.700 6.700 6.700 0 +0.05(+0.75%)
Aug 06, 2020 6.750 6.750 6.650 6.650 5,400 -0.10(-1.48%)
Aug 03, 2020 6.750 6.750 6.750 0 -0.10(-1.46%)
Jul 31, 2020 6.880 6.880 6.850 6.850 6,000 -0.15(-2.14%)
Jul 30, 2020 7.000 7.000 7.000 7.000 1,500 +0.00(+0.00%)
Jul 28, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 27, 2020 6.980 7.000 6.980 7.000 316 +0.00(+0.00%)
Jul 24, 2020 7.000 7.000 7.000 7.000 300 +0.00(+0.00%)
Jul 22, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 20, 2020 7.000 7.000 7.000 0 +0.24(+3.55%)
Jul 17, 2020 6.760 6.760 6.760 6.760 100 +0.26(+4.00%)
Jul 16, 2020 6.500 6.500 6.500 6.500 868 +0.25(+4.00%)
Jul 15, 2020 6.500 6.500 6.250 6.250 5,136 -0.25(-3.85%)
Jul 14, 2020 6.300 6.500 6.300 6.500 5,432 +0.25(+4.00%)
Jul 13, 2020 6.200 6.250 5.970 6.250 11,103 -0.25(-3.85%)
Jul 10, 2020 6.450 6.500 6.450 6.500 5,000 +0.00(+0.00%)
Jul 09, 2020 6.500 6.500 6.500 6.500 5,000 -0.08(-1.22%)
Jul 08, 2020 6.300 6.580 6.300 6.580 5,000 +0.33(+5.28%)
Jul 02, 2020 6.250 6.250 6.250 0 -0.04(-0.64%)
Jul 01, 2020 6.290 6.290 6.290 6.290 300 +0.04(+0.64%)
Jun 30, 2020 6.250 6.250 6.250 6.250 105 -0.00(-0.00%)
Jun 29, 2020 6.300 6.300 6.250 6.250 1,653 -0.05(-0.79%)
Jun 25, 2020 6.300 6.300 6.300 0 -0.18(-2.78%)
Jun 24, 2020 6.360 6.480 6.300 6.480 405 -0.02(-0.31%)
Jun 22, 2020 6.500 6.500 6.500 0 +0.01(+0.15%)
Jun 19, 2020 6.490 6.490 6.490 6.490 100 -0.01(-0.15%)
Jun 16, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 15, 2020 6.560 6.560 6.500 6.500 1,200 -0.11(-1.66%)
Jun 12, 2020 6.610 6.610 6.610 6.610 100 -0.04(-0.60%)
Jun 11, 2020 6.660 6.660 6.650 6.650 1,152 -0.04(-0.60%)
Jun 09, 2020 6.690 6.690 6.690 0 +0.09(+1.36%)
Jun 08, 2020 6.700 6.700 6.520 6.600 8,587 -0.30(-4.35%)
Jun 05, 2020 6.900 6.900 6.900 6.900 1,600 +0.00(+0.00%)
Jun 04, 2020 7.000 7.050 6.900 6.900 800 -0.05(-0.72%)
Jun 03, 2020 7.000 7.000 6.950 6.950 325 +0.05(+0.72%)
Jun 02, 2020 6.830 6.900 6.830 6.900 600 -0.10(-1.43%)
Jun 01, 2020 7.000 7.000 7.000 100 +0.00(+0.00%)
May 29, 2020 7.000 7.000 7.000 7.000 300 +0.10(+1.45%)
May 28, 2020 6.860 7.000 6.860 6.900 1,638 +0.40(+6.15%)
May 27, 2020 6.400 6.500 6.400 6.500 803 +0.15(+2.36%)
May 26, 2020 6.700 6.700 6.350 6.350 3,034 -0.35(-5.22%)
May 22, 2020 6.700 6.700 6.700 6.700 1,000 +0.20(+3.08%)
May 21, 2020 6.550 6.550 6.500 6.500 1,000 -0.20(-2.99%)
May 20, 2020 6.700 6.775 6.700 6.700 3,700 +0.32(+5.02%)
May 19, 2020 6.660 6.800 6.325 6.380 19,768 -0.62(-8.86%)
May 18, 2020 7.000 7.000 7.000 7.000 600 +0.00(+0.00%)
May 15, 2020 7.000 7.000 7.000 7.000 1,900 +0.30(+4.48%)
May 14, 2020 6.850 7.000 6.700 6.700 2,140 -0.75(-10.07%)
May 08, 2020 7.450 7.450 7.450 0 +0.45(+6.43%)
May 06, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
May 04, 2020 7.000 7.000 7.000 0 -0.30(-4.11%)
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.