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, 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%)
Feb 01, 2019 10.35 10.35 10.35 10.35 100 -0.15(-1.42%)
Jan 31, 2019 10.50 10.50 10.50 10.50 100 +0.15(+1.45%)
Jan 30, 2019 9.900 10.43 9.900 10.35 2,255 +0.55(+5.61%)
Jan 25, 2019 9.800 9.800 9.800 0 +0.05(+0.51%)
Jan 23, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 22, 2019 9.351 9.750 9.350 9.750 1,716 +0.25(+2.63%)
Jan 18, 2019 9.433 9.500 9.433 9.500 900 +0.05(+0.53%)
Jan 16, 2019 9.450 9.450 9.450 0 +0.39(+4.29%)
Jan 15, 2019 9.061 9.061 9.061 9.061 100 -0.39(-4.12%)
Jan 14, 2019 9.350 9.450 9.350 9.450 400 +0.10(+1.07%)
Jan 11, 2019 9.350 9.350 9.350 9.350 1,000 +0.20(+2.19%)
Jan 10, 2019 9.150 9.150 9.150 9.150 500 +0.20(+2.23%)
Jan 09, 2019 8.800 8.950 8.800 8.950 33,566 +0.15(+1.70%)
Jan 08, 2019 8.800 8.850 8.800 8.800 80,010 +0.00(+0.00%)
Jan 07, 2019 8.800 8.800 8.800 8.800 5,000 +0.00(+0.00%)
Jan 04, 2019 8.800 8.800 8.800 8.800 7,700 +0.25(+2.92%)
Jan 03, 2019 8.550 8.550 8.550 8.550 210 -0.24(-2.73%)
Jan 02, 2019 8.750 8.790 8.501 8.790 600 +0.29(+3.41%)
Dec 27, 2018 8.500 8.500 8.500 0 -0.30(-3.41%)
Dec 26, 2018 8.800 8.800 8.800 8.800 500 +0.00(+0.00%)
Dec 24, 2018 8.150 8.800 8.150 8.800 12,100 +0.70(+8.64%)
Dec 21, 2018 8.250 8.250 8.050 8.100 8,200 -0.40(-4.71%)
Dec 20, 2018 8.860 8.860 8.500 8.500 1,300 -0.50(-5.56%)
Dec 19, 2018 8.950 9.000 8.950 9.000 600 +0.00(+0.00%)
Dec 18, 2018 9.049 9.049 9.000 9.000 600 +0.05(+0.56%)
Dec 17, 2018 9.000 9.001 8.950 8.950 3,476 -0.05(-0.56%)
Dec 14, 2018 9.180 9.180 9.000 9.000 600 -0.29(-3.12%)
Dec 12, 2018 9.290 9.290 9.290 0 -0.21(-2.21%)
Dec 11, 2018 9.550 9.550 9.400 9.500 800 -0.05(-0.52%)
Dec 10, 2018 9.550 9.550 9.550 9.550 200 -0.01(-0.10%)
Dec 07, 2018 9.560 9.560 9.560 9.560 1,200 -0.04(-0.42%)
Dec 06, 2018 10.46 10.46 9.550 9.600 4,700 -0.96(-9.09%)
Dec 03, 2018 10.56 10.56 10.56 0 +0.06(+0.57%)
Nov 28, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 27, 2018 10.60 10.60 10.50 10.50 1,000 -0.21(-1.96%)
Nov 26, 2018 10.71 10.71 10.71 10.71 200 -0.00(-0.01%)
Nov 21, 2018 10.71 10.71 10.71 0 -0.04(-0.36%)
Nov 15, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 13, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 12, 2018 10.75 10.75 10.75 10.75 400 -0.25(-2.27%)
Nov 09, 2018 11.00 11.00 11.00 5 +0.00(+0.00%)
Nov 08, 2018 11.00 11.00 11.00 11.00 100 +0.24(+2.23%)
Nov 06, 2018 10.76 10.76 10.76 0 -0.24(-2.18%)
Nov 01, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 31, 2018 11.00 11.00 11.00 11.00 500 +0.15(+1.38%)
Oct 30, 2018 11.00 11.10 10.85 10.85 1,308 +0.00(+0.00%)
Oct 26, 2018 10.85 10.85 10.85 0 -0.05(-0.46%)
Oct 24, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Oct 23, 2018 10.91 10.91 10.90 10.90 1,092 -0.01(-0.10%)
Oct 22, 2018 10.91 10.91 10.91 10.91 100 -0.04(-0.36%)
Oct 17, 2018 10.95 10.95 10.95 0 +0.00(+0.00%)
Oct 16, 2018 10.95 10.95 10.95 10.95 203 +0.00(+0.00%)
Oct 15, 2018 10.95 10.95 10.95 10.95 220 -0.02(-0.18%)
Oct 12, 2018 11.00 11.00 10.97 10.97 900 -0.08(-0.72%)
Oct 11, 2018 11.10 11.10 11.00 11.05 2,820 -0.06(-0.54%)
Oct 10, 2018 11.12 11.12 11.10 11.11 1,036 +0.01(+0.09%)
Oct 08, 2018 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 05, 2018 11.12 11.12 11.10 11.10 300 -0.10(-0.89%)
Oct 04, 2018 11.20 11.20 11.20 11.20 130 +0.00(+0.00%)
Oct 01, 2018 11.20 11.20 11.20 0 -0.05(-0.44%)
Sep 28, 2018 11.25 11.25 11.25 11.25 100 +0.05(+0.45%)
Sep 25, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 21, 2018 11.20 11.20 11.20 0 -0.05(-0.44%)
Sep 20, 2018 11.25 11.25 11.25 11.25 100 +0.00(+0.00%)
Sep 19, 2018 11.25 11.25 11.25 25 +0.00(+0.00%)
Sep 18, 2018 11.25 11.25 11.25 11.25 175 +0.01(+0.08%)
Sep 17, 2018 11.30 11.30 11.24 11.24 250 +0.04(+0.37%)
Sep 14, 2018 11.20 11.20 11.20 11.20 200 +0.00(+0.00%)
Sep 10, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 06, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 05, 2018 11.20 11.20 11.20 11.20 900 -0.00(-0.01%)
Sep 04, 2018 11.25 11.25 11.20 11.20 1,398 -0.20(-1.75%)
Aug 31, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Aug 28, 2018 11.40 11.40 11.40 0 +0.20(+1.79%)
Aug 23, 2018 11.20 11.20 11.20 0 -0.06(-0.54%)
Aug 21, 2018 11.26 11.26 11.26 0 +0.00(+0.01%)
Aug 15, 2018 11.26 11.26 11.26 0 +0.01(+0.09%)
Aug 14, 2018 11.25 11.25 11.22 11.25 16,414 -0.10(-0.88%)
Aug 13, 2018 11.30 11.40 11.25 11.35 1,850 -0.15(-1.30%)
Aug 09, 2018 11.50 11.50 11.50 0 +0.10(+0.88%)
Aug 08, 2018 11.35 11.40 11.35 11.40 400 +0.15(+1.33%)
Aug 03, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 01, 2018 11.25 11.25 11.25 0 -0.15(-1.32%)
Jul 30, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Jul 27, 2018 11.40 11.40 11.40 11.40 1,100 +0.15(+1.33%)
Jul 26, 2018 11.25 11.40 11.25 11.25 600 +0.05(+0.45%)
Jul 25, 2018 11.20 11.20 11.20 11.20 100 -0.20(-1.75%)
Jul 24, 2018 11.40 11.40 11.40 11.40 1,350 +0.00(+0.00%)
Jul 23, 2018 11.20 11.40 11.20 11.40 1,954 +0.15(+1.33%)
Jul 20, 2018 11.30 11.30 11.25 11.25 10,344 +0.10(+0.90%)
Jul 19, 2018 11.40 11.40 11.15 11.15 31,555 -0.30(-2.62%)
Jul 16, 2018 11.45 11.45 11.45 0 -0.35(-2.97%)
Jul 06, 2018 11.80 11.80 11.80 0 +0.15(+1.29%)
Jul 03, 2018 11.65 11.65 11.65 0 +0.25(+2.19%)
Jul 02, 2018 11.40 11.40 11.40 11.40 200 -0.10(-0.87%)
Jun 29, 2018 11.35 11.50 11.35 11.50 200 +0.25(+2.22%)
Jun 28, 2018 11.50 11.50 11.25 11.25 500 -0.25(-2.17%)
Jun 26, 2018 11.50 11.50 11.50 0 +0.10(+0.88%)
Jun 22, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 21, 2018 11.35 11.40 11.35 11.40 440 +0.20(+1.78%)
Jun 15, 2018 11.20 11.20 11.20 0 -0.05(-0.44%)
Jun 06, 2018 11.25 11.25 11.25 0 -0.00(-0.01%)
Jun 01, 2018 11.25 11.25 11.25 0 +0.00(+0.01%)
May 31, 2018 11.42 11.42 11.25 11.25 4,241 -0.55(-4.66%)
May 22, 2018 11.80 11.80 11.80 0 +0.35(+3.06%)
May 21, 2018 11.45 12.00 11.45 11.45 4,660 +0.10(+0.88%)
May 16, 2018 11.35 11.35 11.35 0 +0.00(+0.00%)
May 15, 2018 11.50 11.50 11.35 11.35 669 -0.50(-4.22%)
May 10, 2018 11.85 11.85 11.85 0 +0.10(+0.85%)
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.