Financial News
First Resource Bancorp Inc (OP: FRSB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 5.930 | 5.930 | 5.930 | 0 | +0.28(+4.96%) | |
| Dec 30, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 | +0.02(+0.36%) |
| Dec 27, 2013 | 5.770 | 5.770 | 5.630 | 5.630 | 0 | -0.32(-5.38%) |
| Dec 20, 2013 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
| Dec 17, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Dec 16, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
| Dec 05, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
| Dec 04, 2013 | 5.800 | 5.800 | 5.650 | 5.750 | 1,254 | -0.25(-4.17%) |
| Nov 29, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Nov 26, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.15(+2.56%) | |
| Nov 25, 2013 | 6.100 | 6.100 | 5.850 | 5.850 | 8,618 | -0.65(-10.00%) |
| Nov 22, 2013 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.35(+5.69%) |
| Nov 21, 2013 | 6.750 | 6.750 | 6.100 | 6.150 | 1,372 | +0.05(+0.82%) |
| Nov 20, 2013 | 6.500 | 6.500 | 6.100 | 6.100 | 500 | -1.00(-14.08%) |
| Nov 19, 2013 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | +0.10(+1.43%) |
| Nov 15, 2013 | 7.000 | 7.000 | 7.000 | 0 | -0.50(-6.67%) | |
| Nov 13, 2013 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.23%) | |
| Oct 29, 2013 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Oct 25, 2013 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Oct 23, 2013 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Oct 21, 2013 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Oct 18, 2013 | 7.750 | 7.750 | 7.750 | 7.750 | 314 | +0.00(+0.00%) |
| Oct 17, 2013 | 7.750 | 7.750 | 7.750 | 7.750 | 114 | +0.25(+3.33%) |
| Oct 15, 2013 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Oct 14, 2013 | 7.500 | 7.500 | 7.050 | 7.500 | 300 | -0.25(-3.23%) |
| Oct 11, 2013 | 7.750 | 7.750 | 7.750 | 7.750 | 113 | +0.25(+3.33%) |
| Oct 10, 2013 | 7.700 | 7.700 | 7.500 | 7.500 | 550 | -0.20(-2.60%) |
| Oct 08, 2013 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Oct 07, 2013 | 7.700 | 7.700 | 7.700 | 7.700 | 200 | -0.80(-9.41%) |
| Oct 04, 2013 | 7.150 | 8.500 | 7.150 | 8.500 | 670 | +1.35(+18.88%) |
| Oct 02, 2013 | 7.150 | 7.150 | 7.150 | 0 | +0.15(+2.14%) |
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.
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.
