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, 2014 6.500 6.500 6.400 6.400 300 -0.10(-1.54%)
Apr 28, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 23, 2014 6.500 6.500 6.500 0 +0.25(+4.00%)
Apr 10, 2014 6.250 6.250 6.250 0 +0.10(+1.63%)
Apr 08, 2014 6.150 6.150 6.150 0 -0.05(-0.81%)
Apr 04, 2014 6.200 6.200 6.200 0 +0.10(+1.64%)
Apr 03, 2014 6.100 6.100 6.100 6.100 100 -0.25(-3.94%)
Apr 01, 2014 6.350 6.350 6.350 0 +0.20(+3.25%)
Mar 26, 2014 6.150 6.150 6.150 6.150 0 +0.10(+1.65%)
Mar 25, 2014 5.850 6.050 5.850 6.050 600 +0.20(+3.42%)
Mar 21, 2014 5.850 5.850 5.850 0 -0.10(-1.68%)
Mar 19, 2014 5.950 5.950 5.950 5.950 0 +0.10(+1.71%)
Mar 18, 2014 5.850 5.850 5.850 5.850 500 +0.00(+0.00%)
Mar 17, 2014 6.100 6.100 5.850 5.850 4,466 -1.00(-14.60%)
Mar 13, 2014 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 11, 2014 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 10, 2014 6.850 6.850 6.850 6.850 100 +0.35(+5.38%)
Mar 03, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 28, 2014 6.500 6.500 6.500 6.500 0 +0.10(+1.56%)
Feb 26, 2014 6.400 6.400 6.400 0 +0.30(+4.92%)
Feb 18, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 12, 2014 6.100 6.100 6.100 0 +0.20(+3.39%)
Feb 11, 2014 5.900 5.900 5.900 5.900 100 -0.10(-1.67%)
Feb 07, 2014 6.000 6.000 6.000 0 +0.06(+1.01%)
Feb 06, 2014 5.940 5.940 5.940 5.940 1,250 +0.09(+1.54%)
Jan 29, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 23, 2014 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 21, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 16, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 14, 2014 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 10, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 08, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 07, 2014 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jan 03, 2014 5.850 5.850 5.850 0 +0.23(+4.09%)
Jan 02, 2014 5.630 5.630 5.500 5.620 3,402 -0.31(-5.23%)
Dec 31, 2013 5.930 5.930 5.930 0 +0.28(+4.96%)
Dec 30, 2013 5.650 5.650 5.650 5.650 1,500 +0.02(+0.36%)
Dec 27, 2013 5.770 5.770 5.630 5.630 0 -0.32(-5.38%)
Dec 20, 2013 5.950 5.950 5.950 0 -0.05(-0.83%)
Dec 17, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 16, 2013 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Dec 05, 2013 6.000 6.000 6.000 0 +0.25(+4.35%)
Dec 04, 2013 5.800 5.800 5.650 5.750 1,254 -0.25(-4.17%)
Nov 29, 2013 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 26, 2013 6.000 6.000 6.000 0 +0.15(+2.56%)
Nov 25, 2013 6.100 6.100 5.850 5.850 8,618 -0.65(-10.00%)
Nov 22, 2013 6.500 6.500 6.500 6.500 100 +0.35(+5.69%)
Nov 21, 2013 6.750 6.750 6.100 6.150 1,372 +0.05(+0.82%)
Nov 20, 2013 6.500 6.500 6.100 6.100 500 -1.00(-14.08%)
Nov 19, 2013 7.100 7.100 7.100 7.100 100 +0.10(+1.43%)
Nov 15, 2013 7.000 7.000 7.000 0 -0.50(-6.67%)
Nov 13, 2013 7.500 7.500 7.500 0 -0.25(-3.23%)
Oct 29, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 25, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 23, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 21, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 18, 2013 7.750 7.750 7.750 7.750 314 +0.00(+0.00%)
Oct 17, 2013 7.750 7.750 7.750 7.750 114 +0.25(+3.33%)
Oct 15, 2013 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 14, 2013 7.500 7.500 7.050 7.500 300 -0.25(-3.23%)
Oct 11, 2013 7.750 7.750 7.750 7.750 113 +0.25(+3.33%)
Oct 10, 2013 7.700 7.700 7.500 7.500 550 -0.20(-2.60%)
Oct 08, 2013 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 07, 2013 7.700 7.700 7.700 7.700 200 -0.80(-9.41%)
Oct 04, 2013 7.150 8.500 7.150 8.500 670 +1.35(+18.88%)
Oct 02, 2013 7.150 7.150 7.150 0 +0.15(+2.14%)
Oct 01, 2013 7.000 7.000 7.000 7.000 311 -0.10(-1.41%)
Sep 27, 2013 7.150 7.150 5.300 7.100 2,680 +0.15(+2.16%)
Sep 26, 2013 6.950 6.950 6.950 6.950 2,400 +0.00(+0.00%)
Sep 25, 2013 6.950 6.950 6.950 6.950 100 +0.20(+2.96%)
Sep 24, 2013 7.500 7.500 6.750 6.750 894 +0.00(+0.00%)
Sep 20, 2013 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 19, 2013 7.000 7.000 6.750 6.750 200 +0.00(+0.00%)
Sep 18, 2013 6.750 6.750 6.750 6.750 100 +0.25(+3.85%)
Sep 10, 2013 6.500 6.500 6.500 0 +0.70(+12.07%)
Sep 09, 2013 6.000 6.000 5.300 5.800 3,100 -0.05(-0.85%)
Sep 05, 2013 5.850 5.850 5.850 0 +0.35(+6.36%)
Aug 30, 2013 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 29, 2013 5.610 5.610 5.500 5.500 3,021 -0.10(-1.79%)
Aug 28, 2013 5.600 5.600 5.600 5.600 100 +0.10(+1.82%)
Aug 26, 2013 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 23, 2013 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Aug 22, 2013 5.500 5.500 5.500 5.500 100 -0.05(-0.90%)
Aug 20, 2013 5.550 5.550 5.550 0 +0.25(+4.72%)
Aug 19, 2013 5.350 5.350 5.290 5.300 18,831 -0.20(-3.64%)
Aug 16, 2013 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Aug 14, 2013 5.500 5.500 5.500 0 +0.10(+1.85%)
Aug 13, 2013 5.400 5.400 5.400 5.400 2,900 +0.00(+0.00%)
Aug 12, 2013 5.200 5.400 5.000 5.400 4,076 +0.00(+0.00%)
Aug 09, 2013 5.400 5.400 5.400 5.400 8,000 +0.00(+0.00%)
Aug 08, 2013 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Aug 07, 2013 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Aug 06, 2013 5.400 5.400 5.200 5.400 3,000 +0.00(+0.00%)
Aug 05, 2013 5.400 5.400 5.400 5.400 100 +0.20(+3.85%)
Aug 02, 2013 5.300 5.300 5.200 5.200 326 +0.00(+0.00%)
Aug 01, 2013 5.060 5.250 5.020 5.200 7,957 +0.03(+0.52%)
Jul 31, 2013 5.173 5.173 5.173 5.173 100 +0.02(+0.45%)
Jul 29, 2013 5.150 5.150 5.150 0 -0.10(-1.90%)
Jul 26, 2013 5.500 5.500 5.250 5.250 2,128 -0.15(-2.78%)
Jul 24, 2013 5.400 5.400 5.400 0 +0.18(+3.45%)
Jul 23, 2013 5.220 5.220 5.220 5.220 100 +0.00(+0.00%)
Jul 19, 2013 5.220 5.220 5.220 5.220 0 +0.22(+4.40%)
Jul 18, 2013 5.220 5.220 5.000 5.000 600 -0.22(-4.21%)
Jul 17, 2013 5.220 5.220 5.220 5.220 100 -0.07(-1.32%)
Jul 16, 2013 5.150 5.300 5.100 5.290 1,083 -0.01(-0.19%)
Jul 15, 2013 5.000 5.300 5.000 5.300 600 +0.00(+0.00%)
Jul 12, 2013 5.500 5.500 5.000 5.300 800 -0.20(-3.64%)
Jul 11, 2013 5.400 5.500 5.400 5.500 1,100 +0.42(+8.27%)
Jul 10, 2013 5.100 5.100 5.080 5.080 500 -0.61(-10.72%)
Jul 09, 2013 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jul 05, 2013 5.700 5.700 5.700 5.700 0 +0.10(+1.79%)
Jul 03, 2013 5.600 5.600 5.600 5.600 300 -0.09(-1.58%)
Jul 02, 2013 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jun 28, 2013 5.700 5.700 5.700 0 +0.01(+0.18%)
Jun 27, 2013 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jun 25, 2013 5.700 5.700 5.700 5.700 0 -0.09(-1.55%)
Jun 21, 2013 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Jun 20, 2013 5.790 5.790 5.790 5.790 100 +0.00(+0.00%)
Jun 19, 2013 5.790 5.790 5.790 5.790 100 +0.00(+0.00%)
Jun 18, 2013 5.790 5.790 5.790 5.790 300 -0.01(-0.17%)
Jun 17, 2013 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Jun 13, 2013 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 11, 2013 5.800 5.800 5.800 5.800 0 +0.10(+1.75%)
Jun 10, 2013 5.700 5.700 5.700 5.700 100 -0.10(-1.72%)
Jun 07, 2013 5.800 5.800 5.800 5.800 100 +0.13(+2.29%)
Jun 06, 2013 5.800 5.800 5.670 5.670 200 -0.15(-2.58%)
Jun 04, 2013 5.820 5.820 5.820 0 -0.13(-2.18%)
May 31, 2013 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 30, 2013 5.900 5.950 5.900 5.950 200 +0.05(+0.85%)
May 28, 2013 5.900 5.900 5.900 0 -0.05(-0.84%)
May 24, 2013 5.950 5.950 5.950 5.950 100 +0.20(+3.48%)
May 23, 2013 5.670 5.900 5.670 5.750 2,000 -0.10(-1.71%)
May 22, 2013 5.850 5.850 5.010 5.850 450 -0.05(-0.85%)
May 21, 2013 5.900 5.900 5.900 5.900 942 +0.00(+0.00%)
May 20, 2013 5.900 5.900 5.900 5.900 100 +0.15(+2.61%)
May 16, 2013 5.750 5.750 5.750 5.750 0 +0.13(+2.31%)
May 15, 2013 5.600 5.620 5.600 5.620 6,000 +0.37(+7.05%)
May 13, 2013 5.250 5.250 5.250 5.250 100 +0.25(+5.00%)
May 10, 2013 5.750 5.750 5.000 5.000 1,476 -0.55(-9.91%)
May 06, 2013 5.550 5.550 5.550 0 -0.20(-3.48%)
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.