Financial News
First Resource Bancorp Inc (OP: FRSB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2017 | 9.090 | 9.090 | 9.090 | 0 | -0.31(-3.30%) | |
| May 23, 2017 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
| May 19, 2017 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
| May 18, 2017 | 9.500 | 9.500 | 9.450 | 9.450 | 800 | -0.10(-1.05%) |
| May 16, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.10(+1.06%) | |
| May 15, 2017 | 9.540 | 9.540 | 9.450 | 9.450 | 1,236 | +0.00(+0.00%) |
| May 12, 2017 | 9.350 | 9.450 | 9.350 | 9.450 | 1,900 | +0.10(+1.07%) |
| May 11, 2017 | 9.300 | 9.350 | 9.300 | 9.350 | 838 | +0.05(+0.54%) |
| May 05, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| May 04, 2017 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.05(+0.54%) |
| May 03, 2017 | 9.270 | 9.300 | 9.250 | 9.250 | 1,525 | +0.00(+0.00%) |
| May 02, 2017 | 9.250 | 9.250 | 9.250 | 9.250 | 1,100 | +0.05(+0.54%) |
| Apr 28, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.10(+1.10%) | |
| Apr 27, 2017 | 9.100 | 9.120 | 9.100 | 9.100 | 3,720 | +0.00(+0.00%) |
| Apr 26, 2017 | 9.100 | 9.125 | 9.100 | 9.100 | 11,620 | +0.15(+1.68%) |
| Apr 25, 2017 | 8.700 | 8.950 | 8.700 | 8.950 | 7,778 | +0.45(+5.29%) |
| Apr 24, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,900 | -0.02(-0.18%) |
| Apr 21, 2017 | 8.515 | 8.515 | 8.515 | 8.515 | 100 | -0.13(-1.56%) |
| Apr 19, 2017 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Apr 18, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 600 | +0.04(+0.46%) |
| Apr 13, 2017 | 8.610 | 8.610 | 8.610 | 0 | +0.11(+1.29%) | |
| Apr 11, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.11(-1.28%) | |
| Apr 07, 2017 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) | |
| Apr 04, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | |
| Apr 03, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 500 | +0.00(+0.00%) |
| Mar 31, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 400 | +0.00(+0.00%) |
| Mar 30, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 505 | +0.05(+0.58%) |
| Mar 29, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 2,500 | -0.02(-0.29%) |
| Mar 28, 2017 | 8.550 | 8.700 | 8.550 | 8.625 | 7,420 | +0.12(+1.47%) |
| Mar 27, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 4,371 | +0.04(+0.52%) |
| Mar 20, 2017 | 8.456 | 8.456 | 8.456 | 0 | +0.05(+0.55%) | |
| Mar 17, 2017 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | -0.09(-1.06%) |
| Mar 15, 2017 | 8.500 | 8.500 | 8.500 | 50 | +0.20(+2.41%) | |
| Mar 09, 2017 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) | |
| Mar 06, 2017 | 8.500 | 8.500 | 8.500 | 30 | -0.40(-4.49%) | |
| Mar 03, 2017 | 8.900 | 8.900 | 8.900 | 8.900 | 900 | +0.06(+0.68%) |
| Mar 02, 2017 | 8.840 | 8.840 | 8.840 | 8.840 | 346 | -0.06(-0.67%) |
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.
