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

First Resource Bancorp Inc (OP: FRSB )

13.75 +0.50 (+3.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 7.375 7.375 7.300 7.300 200 -0.45(-5.81%)
Apr 30, 2020 7.750 7.750 7.750 7.750 402 +0.05(+0.65%)
Apr 29, 2020 7.650 7.700 7.650 7.700 200 +0.10(+1.32%)
Apr 28, 2020 7.500 7.600 7.500 7.600 1,200 +0.60(+8.57%)
Apr 24, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 23, 2020 6.900 7.000 6.900 7.000 3,533 +0.00(+0.00%)
Apr 22, 2020 7.030 7.030 7.000 7.000 1,550 -0.50(-6.67%)
Apr 21, 2020 7.500 7.500 7.500 21 +0.00(+0.00%)
Apr 20, 2020 7.500 7.500 7.500 10 +0.00(+0.00%)
Apr 17, 2020 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Apr 16, 2020 7.500 7.500 7.500 7.500 338 +0.00(+0.00%)
Apr 15, 2020 7.500 7.500 7.500 25 +0.00(+0.00%)
Apr 13, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 09, 2020 7.100 7.500 7.100 7.500 500 +0.00(+0.00%)
Apr 08, 2020 7.500 7.500 7.500 7.500 525 +0.00(+0.00%)
Apr 07, 2020 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Apr 03, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 01, 2020 7.500 7.500 7.500 0 +0.50(+7.14%)
Mar 31, 2020 7.000 7.000 7.000 7.000 219 -0.15(-2.10%)
Mar 30, 2020 7.150 7.150 7.150 20 +0.00(+0.00%)
Mar 26, 2020 7.150 7.150 7.150 0 -0.05(-0.69%)
Mar 25, 2020 7.200 7.200 7.200 7.200 590 +0.13(+1.84%)
Mar 24, 2020 7.070 7.070 7.070 7.070 500 -0.84(-10.62%)
Mar 23, 2020 6.900 7.910 6.900 7.910 3,235 +0.90(+12.84%)
Mar 20, 2020 7.990 8.000 7.010 7.010 1,100 +0.01(+0.14%)
Mar 19, 2020 6.580 7.050 6.000 7.000 14,646 +0.25(+3.70%)
Mar 18, 2020 8.000 8.000 6.750 6.750 55,036 -1.50(-18.18%)
Mar 17, 2020 8.250 8.250 8.250 8.250 500 +0.14(+1.73%)
Mar 16, 2020 8.110 8.450 8.110 8.110 1,200 -0.59(-6.78%)
Mar 12, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 10, 2020 8.700 8.700 8.700 0 +0.55(+6.75%)
Mar 09, 2020 8.950 8.950 8.150 8.150 1,800 -0.85(-9.44%)
Mar 06, 2020 9.070 9.070 9.000 9.000 2,800 -0.25(-2.70%)
Mar 04, 2020 9.250 9.250 9.250 0 +0.25(+2.78%)
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.