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, 2015 6.950 6.950 6.950 0 +0.20(+2.96%)
Apr 23, 2015 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 22, 2015 6.750 6.750 6.750 6.750 500 -0.05(-0.74%)
Apr 16, 2015 6.800 6.800 6.800 0 +0.05(+0.74%)
Apr 14, 2015 6.750 6.750 6.750 0 -0.01(-0.15%)
Apr 13, 2015 6.800 6.800 6.760 6.760 1,500 -0.19(-2.73%)
Apr 10, 2015 6.950 6.950 6.950 6.950 200 +0.01(+0.14%)
Apr 02, 2015 6.940 6.940 6.940 0 -0.01(-0.14%)
Mar 31, 2015 6.950 6.950 6.950 0 -0.10(-1.42%)
Mar 23, 2015 7.050 7.050 7.050 0 +0.29(+4.29%)
Mar 13, 2015 6.760 6.760 6.760 0 -0.24(-3.43%)
Mar 11, 2015 7.000 7.000 7.000 0 -0.10(-1.41%)
Mar 09, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 04, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 27, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 24, 2015 7.100 7.100 7.100 0 +0.20(+2.90%)
Feb 20, 2015 6.900 6.900 6.900 0 +0.00(+0.00%)
Feb 18, 2015 6.900 6.900 6.900 0 -0.10(-1.43%)
Feb 12, 2015 7.000 7.000 7.000 0 -0.10(-1.41%)
Feb 05, 2015 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 27, 2015 7.100 7.100 7.100 100 +0.30(+4.41%)
Jan 22, 2015 6.800 6.800 6.800 0 +0.35(+5.43%)
Dec 31, 2014 6.450 6.450 6.450 0 -0.05(-0.77%)
Dec 26, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 24, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 19, 2014 6.500 6.500 6.500 0 +0.23(+3.67%)
Dec 18, 2014 6.270 6.270 6.270 6.270 100 +0.00(+0.00%)
Dec 15, 2014 6.270 6.270 6.250 6.270 900 -0.01(-0.16%)
Dec 12, 2014 6.280 6.280 6.280 6.280 2,800 +0.01(+0.16%)
Dec 09, 2014 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 05, 2014 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 04, 2014 6.270 6.270 6.270 6.270 2,129 -0.31(-4.71%)
Dec 03, 2014 6.580 6.580 6.580 6.580 100 +0.08(+1.23%)
Dec 01, 2014 6.500 6.500 6.500 0 -0.10(-1.52%)
Nov 28, 2014 6.600 6.600 6.600 6.600 100 +0.25(+3.94%)
Nov 26, 2014 6.350 6.350 6.350 0 -0.15(-2.31%)
Nov 21, 2014 6.500 6.500 6.500 60 -0.05(-0.76%)
Nov 19, 2014 6.550 6.550 6.550 0 -0.05(-0.76%)
Nov 14, 2014 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 06, 2014 6.600 6.600 6.600 0 +0.01(+0.15%)
Nov 03, 2014 6.590 6.590 6.590 0 +0.03(+0.46%)
Oct 31, 2014 6.560 6.560 6.560 6.560 100 +0.02(+0.31%)
Oct 28, 2014 6.540 6.540 6.540 0 +0.04(+0.62%)
Oct 24, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 20, 2014 6.500 6.500 6.500 6.500 100 -0.04(-0.61%)
Oct 17, 2014 6.540 6.540 6.540 6.540 100 +0.58(+9.73%)
Oct 16, 2014 5.960 5.960 5.960 5.960 826 -0.58(-8.87%)
Oct 15, 2014 6.540 6.540 6.540 6.540 100 +0.19(+2.99%)
Oct 13, 2014 6.350 6.350 6.350 0 +0.01(+0.16%)
Oct 10, 2014 6.350 6.350 6.340 6.340 200 +0.07(+1.12%)
Oct 08, 2014 6.270 6.270 6.270 0 +0.46(+7.92%)
Oct 07, 2014 5.810 5.810 5.810 5.810 100 -0.49(-7.78%)
Oct 02, 2014 6.300 6.300 6.300 0 +0.10(+1.61%)
Sep 30, 2014 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 25, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 23, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 22, 2014 6.300 6.300 6.300 6.300 200 +0.05(+0.80%)
Sep 19, 2014 6.250 6.250 6.250 6.250 200 +0.00(+0.00%)
Sep 16, 2014 6.250 6.250 6.250 0 -0.25(-3.85%)
Sep 12, 2014 6.500 6.500 6.500 1,100 -0.09(-1.37%)
Sep 10, 2014 6.590 6.590 6.590 0 +0.09(+1.38%)
Sep 09, 2014 6.500 6.500 6.500 6.500 200 -0.09(-1.37%)
Sep 05, 2014 6.590 6.590 6.590 0 -0.01(-0.15%)
Sep 02, 2014 6.600 6.600 6.600 0 +0.40(+6.45%)
Aug 29, 2014 6.200 6.200 6.200 0 +0.25(+4.20%)
Aug 26, 2014 5.950 5.950 5.950 0 -0.15(-2.46%)
Aug 18, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 08, 2014 6.100 6.100 6.100 0 +0.24(+4.10%)
Aug 01, 2014 5.860 5.860 5.860 0 -0.14(-2.33%)
Jul 31, 2014 6.000 6.000 6.000 6.000 300 +0.03(+0.50%)
Jul 25, 2014 5.950 5.970 5.950 5.970 2,465 -0.03(-0.50%)
Jul 24, 2014 6.150 6.150 6.000 6.000 3,300 -0.15(-2.44%)
Jul 23, 2014 6.150 6.150 6.150 6.150 9,100 +0.00(+0.00%)
Jul 22, 2014 6.150 6.150 6.150 6.150 900 +0.00(+0.00%)
Jul 21, 2014 6.200 6.200 6.150 6.150 6,500 -0.10(-1.60%)
Jul 17, 2014 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 16, 2014 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Jul 15, 2014 6.250 6.250 6.220 6.250 11,750 +0.00(+0.00%)
Jul 14, 2014 6.300 6.300 6.220 6.250 8,300 -0.25(-3.85%)
Jul 11, 2014 6.500 6.500 6.500 6.500 100 +0.21(+3.34%)
Jul 10, 2014 6.350 6.350 6.250 6.290 6,576 -0.06(-0.94%)
Jul 09, 2014 6.300 6.350 6.270 6.350 9,200 +0.08(+1.28%)
Jul 08, 2014 6.350 6.360 6.270 6.270 2,400 -0.08(-1.26%)
Jul 07, 2014 6.500 6.500 6.350 6.350 700 -0.15(-2.31%)
Jul 02, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 01, 2014 6.500 6.500 6.500 6.500 100 +0.03(+0.46%)
Jun 25, 2014 6.470 6.470 6.470 0 +0.02(+0.31%)
Jun 23, 2014 6.450 6.450 6.450 0 -0.05(-0.77%)
Jun 19, 2014 6.500 6.500 6.500 0 -0.10(-1.52%)
Jun 17, 2014 6.600 6.600 6.600 0 +0.01(+0.15%)
Jun 16, 2014 6.590 6.590 6.590 6.590 100 +0.00(+0.00%)
Jun 13, 2014 6.350 6.590 6.350 6.590 790 +0.00(+0.00%)
Jun 12, 2014 6.360 6.590 6.360 6.590 1,100 -0.01(-0.15%)
Jun 11, 2014 6.600 6.600 6.600 6.600 200 +0.00(+0.00%)
Jun 09, 2014 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 05, 2014 6.600 6.600 6.600 6.600 0 +0.05(+0.76%)
Jun 04, 2014 6.550 6.550 6.550 6.550 200 +0.00(+0.00%)
Jun 02, 2014 6.550 6.550 6.550 0 +0.00(+0.00%)
May 30, 2014 6.550 6.550 6.550 6.550 600 +0.05(+0.77%)
May 28, 2014 6.500 6.500 6.500 0 -0.05(-0.76%)
May 14, 2014 6.550 6.550 6.550 0 +0.05(+0.77%)
May 05, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
May 02, 2014 6.500 6.500 6.400 6.500 810 +0.10(+1.56%)
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.