First Resource Bancorp, Inc. (FRSB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:43PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.50 | 13.70 | 13.50 | 13.52 | 13.52 | 1,900 |
| 09 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 May 2024 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | 500 |
| 07 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 06 May 2024 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | 4,900 |
| 03 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
| 02 May 2024 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | 1,000 |
| 01 May 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 700 |
| 30 Apr 2024 | 13.25 | 13.90 | 13.25 | 13.80 | 13.80 | 2,700 |
| 29 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 26 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 500 |
| 25 Apr 2024 | 13.22 | 13.23 | 13.22 | 13.23 | 13.23 | 800 |
| 24 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 23 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 22 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 19 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 17 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 16 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 200 |
| 15 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 12 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 11 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 400 |
| 09 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 08 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 05 Apr 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 1,600 |
| 04 Apr 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 1,000 |
| 03 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 02 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 01 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 26 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 22 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 19 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 600 |
| 15 Mar 2024 | 13.48 | 13.50 | 13.43 | 13.43 | 13.43 | 600 |
| 14 Mar 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1,000 |
| 13 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
| 12 Mar 2024 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 700 |
| 11 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
| 08 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 07 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
| 06 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
| 05 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 04 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 01 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 500 |
| 28 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 27 Feb 2024 | 13.55 | 13.75 | 13.00 | 13.75 | 13.75 | 900 |
| 26 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 22 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 20 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 16 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 200 |
| 15 Feb 2024 | 13.75 | 13.75 | 13.65 | 13.75 | 13.75 | 1,700 |
| 14 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 500 |
| 13 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 600 |
| 12 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 200 |
| 09 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1,000 |
| 08 Feb 2024 | 13.37 | 13.41 | 13.37 | 13.41 | 13.41 | 1,500 |
| 07 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 06 Feb 2024 | 13.60 | 13.60 | 13.00 | 13.40 | 13.40 | 1,300 |
| 05 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 02 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 01 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| 31 Jan 2024 | 13.60 | 14.22 | 13.60 | 14.22 | 14.22 | 900 |
| 30 Jan 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 14.02 | 2,200 |
| 29 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 26 Jan 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 3,000 |
| 25 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 24 Jan 2024 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | 1,000 |
| 23 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,100 |
| 22 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 17 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
| 09 Jan 2024 | 12.25 | 13.50 | 12.25 | 13.50 | 13.50 | 2,300 |
| 08 Jan 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1,400 |
| 05 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 500 |
| 04 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1,000 |
| 03 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,600 |
| 02 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
| 29 Dec 2023 | 12.75 | 12.75 | 12.74 | 12.74 | 12.74 | 3,300 |
| 28 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 27 Dec 2023 | 12.37 | 12.50 | 12.37 | 12.50 | 12.50 | 1,500 |
| 26 Dec 2023 | 11.90 | 12.25 | 11.90 | 12.25 | 12.25 | 2,700 |
| 22 Dec 2023 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 600 |
| 21 Dec 2023 | 11.26 | 11.60 | 11.26 | 11.60 | 11.60 | 800 |
| 20 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 19 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 500 |
| 18 Dec 2023 | 11.95 | 11.95 | 11.25 | 11.25 | 11.25 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.