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 29, 2022 11.65 11.65 11.62 11.62 155,051 -0.13(-1.11%)
Apr 28, 2022 11.70 11.75 11.70 11.75 5,450 +0.10(+0.86%)
Apr 27, 2022 11.70 11.73 11.65 11.65 16,400 +0.00(+0.00%)
Apr 26, 2022 11.65 11.67 11.63 11.65 19,900 +0.00(+0.00%)
Apr 25, 2022 11.62 11.65 11.62 11.65 5,444 +0.03(+0.26%)
Apr 20, 2022 11.62 0 -0.00(-0.00%)
Apr 19, 2022 11.62 11.62 11.62 11.62 100 +0.01(+0.09%)
Apr 13, 2022 11.61 0 +0.06(+0.52%)
Apr 06, 2022 11.55 0 -0.00(-0.00%)
Apr 05, 2022 11.55 11.55 11.55 11.55 1,000 +0.00(+0.00%)
Apr 01, 2022 11.55 0 -0.02(-0.17%)
Mar 29, 2022 11.57 0 -0.23(-1.95%)
Mar 23, 2022 11.80 0 +0.02(+0.17%)
Mar 22, 2022 11.80 11.80 11.78 11.78 265 +0.23(+1.99%)
Mar 21, 2022 11.55 11.55 11.55 11.55 100 +0.05(+0.44%)
Mar 18, 2022 11.50 11.50 11.50 11.50 1,000 -0.05(-0.43%)
Mar 15, 2022 11.55 0 +0.10(+0.87%)
Mar 11, 2022 11.45 0 +0.00(+0.00%)
Mar 07, 2022 11.45 5 +0.04(+0.35%)
Mar 04, 2022 11.41 11.50 11.41 11.41 1,600 +0.01(+0.09%)
Mar 03, 2022 11.40 11.40 11.40 11.40 1,055 +0.00(+0.00%)
Mar 01, 2022 11.40 0 +0.10(+0.88%)
Feb 28, 2022 11.38 11.38 11.27 11.30 4,100 +0.03(+0.27%)
Feb 25, 2022 11.38 11.27 11.27 11.27 465 -0.13(-1.14%)
Feb 24, 2022 11.31 11.48 11.31 11.40 9,241 +0.09(+0.79%)
Feb 22, 2022 11.31 0 +0.00(+0.00%)
Feb 18, 2022 11.31 0 -0.09(-0.79%)
Feb 17, 2022 11.31 11.40 11.31 11.40 300 +0.00(+0.00%)
Feb 16, 2022 11.40 11.40 11.40 11.40 400 +0.09(+0.80%)
Feb 15, 2022 11.31 11.31 11.31 11.31 3,600 +0.00(+0.00%)
Feb 14, 2022 11.36 11.36 11.31 11.31 1,601 -0.09(-0.79%)
Feb 11, 2022 11.40 11.40 11.40 11.40 125 +0.09(+0.80%)
Feb 10, 2022 11.31 11.31 11.31 11.31 1,050 -0.09(-0.79%)
Feb 09, 2022 11.40 11.40 11.40 11.40 115 +0.10(+0.88%)
Feb 07, 2022 11.30 0 +0.07(+0.62%)
Feb 04, 2022 11.30 11.30 11.23 11.23 300 -0.05(-0.47%)
Feb 03, 2022 11.25 11.28 11.24 11.28 1,065 +0.05(+0.47%)
Feb 01, 2022 11.23 0 +0.03(+0.27%)
Jan 31, 2022 11.20 11.20 11.20 11.20 1,000 +0.00(+0.00%)
Jan 28, 2022 11.23 11.23 11.20 11.20 1,100 +0.05(+0.45%)
Jan 26, 2022 11.15 0 -0.03(-0.27%)
Jan 24, 2022 11.18 0 +0.00(+0.00%)
Jan 21, 2022 11.18 11.18 11.18 11.18 350 +0.06(+0.54%)
Jan 19, 2022 11.12 0 +0.01(+0.09%)
Jan 13, 2022 11.11 0 +0.00(+0.00%)
Jan 12, 2022 11.15 11.15 11.11 11.11 1,000 -0.00(-0.00%)
Jan 11, 2022 11.15 11.15 11.11 11.11 1,000 +0.00(+0.00%)
Jan 06, 2022 11.11 11.11 11.11 0 +0.11(+1.00%)
Jan 04, 2022 11.00 11.00 11.00 0 -0.12(-1.08%)
Jan 03, 2022 11.12 11.18 11.05 11.12 16,050 +0.00(+0.00%)
Dec 30, 2021 11.12 11.12 11.12 0 +0.00(+0.00%)
Dec 28, 2021 11.12 11.12 11.12 0 +0.00(+0.00%)
Dec 27, 2021 11.12 11.12 11.12 11.12 2,000 +0.00(+0.00%)
Dec 23, 2021 11.12 11.12 11.12 11.12 1,000 +0.00(+0.00%)
Dec 21, 2021 11.12 11.12 11.12 0 +0.00(+0.00%)
Dec 20, 2021 11.12 11.12 11.12 11.12 1,000 +0.00(+0.00%)
Dec 16, 2021 11.12 11.12 11.12 0 +0.02(+0.18%)
Dec 15, 2021 11.10 11.10 11.10 11.10 100 +0.00(+0.00%)
Dec 14, 2021 11.10 11.10 11.10 11.10 3,385 +0.00(+0.00%)
Dec 10, 2021 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 08, 2021 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 07, 2021 11.12 11.12 11.10 11.10 1,000 +0.10(+0.91%)
Dec 06, 2021 11.00 11.00 11.00 11.00 1,000 -0.10(-0.90%)
Dec 03, 2021 11.10 11.10 11.10 11.10 1,000 +0.00(+0.00%)
Dec 02, 2021 11.10 11.10 11.10 11.10 6,000 +0.00(+0.00%)
Dec 01, 2021 11.10 11.10 11.10 11.10 1,600 -0.10(-0.89%)
Nov 30, 2021 11.20 11.20 11.20 11.20 200 +0.15(+1.36%)
Nov 26, 2021 11.05 11.05 11.05 5 +0.00(+0.00%)
Nov 24, 2021 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Nov 23, 2021 11.05 11.05 11.05 11.05 1,000 +0.00(+0.00%)
Nov 22, 2021 11.05 11.05 11.05 11.05 2,600 -0.00(-0.00%)
Nov 18, 2021 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 17, 2021 11.10 11.10 11.05 11.05 1,000 +0.00(+0.00%)
Nov 16, 2021 11.10 11.10 11.05 11.05 1,000 +0.00(+0.00%)
Nov 15, 2021 11.10 11.10 11.05 11.05 2,600 -0.05(-0.45%)
Nov 12, 2021 11.16 11.16 11.10 11.10 3,000 -0.06(-0.54%)
Nov 11, 2021 11.16 11.16 11.16 11.16 1,200 +0.01(+0.09%)
Nov 08, 2021 11.15 11.15 11.15 0 +0.60(+5.69%)
Nov 02, 2021 10.55 10.55 10.55 0 -0.57(-5.13%)
Nov 01, 2021 11.05 11.12 11.10 11.12 8,712 +0.02(+0.18%)
Oct 29, 2021 11.05 11.10 11.05 11.10 4,465 +0.10(+0.91%)
Oct 28, 2021 11.00 11.00 11.00 11.00 1,000 +0.00(+0.00%)
Oct 22, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 21, 2021 11.00 11.00 11.00 11.00 2,100 +0.00(+0.00%)
Oct 20, 2021 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Oct 18, 2021 11.00 11.00 11.00 0 -0.00(-0.00%)
Oct 15, 2021 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Oct 14, 2021 11.00 11.00 10.95 11.00 1,370 +0.00(+0.00%)
Oct 11, 2021 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 08, 2021 10.95 10.95 10.95 10.95 1,000 +0.15(+1.39%)
Oct 06, 2021 10.80 10.80 10.80 1 +0.04(+0.37%)
Sep 21, 2021 10.76 10.76 10.76 4 -0.09(-0.83%)
Sep 20, 2021 10.94 10.94 10.85 10.85 465 -0.07(-0.64%)
Sep 15, 2021 10.92 10.92 10.92 0 +0.00(+0.00%)
Sep 13, 2021 10.92 10.92 10.92 0 -0.04(-0.36%)
Sep 10, 2021 10.96 10.96 10.96 10.96 100 +0.01(+0.05%)
Sep 08, 2021 10.96 10.96 10.96 0 +0.05(+0.50%)
Sep 02, 2021 10.90 10.90 10.90 26 -0.00(-0.00%)
Sep 01, 2021 10.90 10.90 10.90 10.90 100 -0.10(-0.91%)
Aug 31, 2021 11.00 11.00 11.00 11.00 500 +0.05(+0.46%)
Aug 30, 2021 10.95 10.95 10.95 10.95 5,000 -0.03(-0.27%)
Aug 27, 2021 10.98 10.98 10.98 10.98 100 -0.02(-0.18%)
Aug 25, 2021 11.00 11.00 11.00 0 +0.10(+0.92%)
Aug 24, 2021 10.90 10.90 10.90 10.90 101 +0.00(+0.00%)
Aug 20, 2021 10.90 10.90 10.90 0 +0.05(+0.46%)
Aug 16, 2021 10.85 10.85 10.85 0 -0.01(-0.09%)
Aug 12, 2021 10.86 10.86 10.86 0 -0.24(-2.16%)
Aug 11, 2021 11.25 11.25 10.94 11.10 875 -0.15(-1.33%)
Aug 04, 2021 11.25 11.25 11.25 45 +0.25(+2.27%)
Aug 02, 2021 11.00 11.00 11.00 0 -0.20(-1.79%)
Jul 30, 2021 11.20 11.20 11.20 11.20 200 +0.20(+1.82%)
Jul 29, 2021 11.00 11.00 11.00 11.00 1,122 -0.10(-0.90%)
Jul 22, 2021 11.10 11.10 11.10 0 +0.10(+0.91%)
Jul 21, 2021 11.00 11.00 11.00 11.00 150 +0.00(+0.00%)
Jul 20, 2021 10.95 11.00 10.95 11.00 500 +0.15(+1.38%)
Jul 19, 2021 10.83 11.20 10.81 10.85 3,727 -0.00(-0.00%)
Jul 15, 2021 10.85 10.85 10.85 0 +0.04(+0.37%)
Jul 14, 2021 10.81 10.81 10.81 10.81 318 +0.03(+0.28%)
Jul 07, 2021 10.78 10.78 10.78 0 +0.05(+0.47%)
Jul 01, 2021 10.73 10.73 10.73 5 -0.27(-2.45%)
Jun 30, 2021 11.00 11.00 11.00 11.00 194 +0.25(+2.33%)
Jun 28, 2021 10.75 10.75 10.75 44 -0.25(-2.27%)
Jun 25, 2021 11.00 11.00 11.00 11.00 304 +0.25(+2.33%)
Jun 23, 2021 10.75 10.75 10.75 0 -0.05(-0.46%)
Jun 22, 2021 10.82 10.82 10.80 10.80 600 +0.08(+0.75%)
Jun 21, 2021 10.72 10.72 10.72 10.72 100 +0.00(+0.00%)
Jun 17, 2021 10.72 10.72 10.72 0 -0.53(-4.71%)
Jun 16, 2021 11.00 11.25 11.00 11.25 566 +0.54(+5.04%)
Jun 15, 2021 10.71 10.71 10.71 10.71 100 -0.26(-2.37%)
Jun 14, 2021 10.97 10.97 10.97 10.97 231 +0.16(+1.48%)
Jun 09, 2021 10.81 10.81 10.81 0 +0.06(+0.56%)
Jun 08, 2021 10.60 10.75 10.58 10.75 793 -0.05(-0.46%)
Jun 07, 2021 10.80 10.80 10.80 10.80 111 +0.01(+0.09%)
Jun 03, 2021 10.79 10.79 10.79 0 +0.29(+2.76%)
Jun 02, 2021 10.50 10.50 10.50 10.50 201 +0.00(+0.00%)
Jun 01, 2021 10.50 10.50 10.50 10.50 886 +0.29(+2.84%)
May 27, 2021 10.21 10.21 10.21 0 -0.39(-3.68%)
May 25, 2021 10.60 10.60 10.60 0 +0.00(+0.00%)
May 24, 2021 10.45 10.60 10.30 10.60 3,581 +0.10(+0.95%)
May 20, 2021 10.50 10.50 10.50 26 +0.10(+0.96%)
May 19, 2021 10.40 10.40 10.40 10.40 205 -0.03(-0.29%)
May 17, 2021 10.43 10.43 10.43 2 +0.01(+0.10%)
May 14, 2021 10.42 10.42 10.42 10.42 210 +0.23(+2.26%)
May 12, 2021 10.19 10.19 10.19 50 -0.96(-8.61%)
May 11, 2021 11.00 11.15 10.99 11.15 921 -0.10(-0.89%)
May 07, 2021 11.25 11.25 11.25 51 +0.25(+2.27%)
May 06, 2021 11.21 11.21 11.00 11.00 599 +0.25(+2.33%)
May 05, 2021 10.75 11.25 10.73 10.75 1,521 -0.18(-1.65%)
May 04, 2021 10.93 10.93 10.93 10.93 302 +0.15(+1.39%)
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.