Financial News
First Resource Bancorp Inc (OP: FRSB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 03, 2021 | 10.02 | 10.78 | 10.02 | 10.78 | 1,034 | +0.28(+2.67%) |
| Apr 30, 2021 | 10.50 | 10.50 | 10.50 | 4 | +0.00(+0.00%) | |
| Apr 29, 2021 | 10.50 | 10.50 | 10.50 | 19 | +0.00(+0.00%) | |
| Apr 28, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 200 | +0.20(+1.94%) |
| Apr 27, 2021 | 10.35 | 10.50 | 10.30 | 10.30 | 601 | +0.10(+0.98%) |
| Apr 23, 2021 | 10.20 | 10.20 | 10.20 | 0 | +0.41(+4.19%) | |
| Apr 21, 2021 | 9.790 | 9.790 | 9.790 | 0 | -0.31(-3.07%) | |
| Apr 15, 2021 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 10.10 | 10.10 | 10.10 | 0 | +0.15(+1.51%) | |
| Apr 08, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.04(-0.40%) | |
| Apr 07, 2021 | 9.990 | 9.990 | 9.990 | 50 | +0.00(+0.00%) | |
| Apr 06, 2021 | 10.00 | 10.00 | 9.990 | 9.990 | 293 | -0.00(-0.00%) |
| Apr 01, 2021 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
| Mar 30, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
| Mar 26, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
| Mar 25, 2021 | 9.850 | 10.00 | 9.840 | 10.00 | 1,523 | +0.15(+1.52%) |
| Mar 23, 2021 | 9.850 | 9.850 | 9.850 | 0 | -0.00(-0.00%) | |
| Mar 22, 2021 | 9.850 | 9.850 | 9.840 | 9.850 | 1,100 | +0.00(+0.00%) |
| Mar 18, 2021 | 9.850 | 9.850 | 9.850 | 0 | -0.44(-4.28%) | |
| Mar 17, 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 500 | +0.45(+4.57%) |
| Mar 15, 2021 | 9.840 | 9.840 | 9.840 | 0 | -0.49(-4.74%) | |
| Mar 11, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 600 | +0.29(+2.89%) |
| Mar 10, 2021 | 9.790 | 10.08 | 9.630 | 10.04 | 3,865 | +0.40(+4.15%) |
| Mar 08, 2021 | 9.640 | 9.640 | 9.640 | 0 | +0.60(+6.64%) | |
| Mar 04, 2021 | 9.040 | 9.040 | 9.040 | 0 | +0.10(+1.12%) | |
| Mar 03, 2021 | 8.940 | 8.940 | 8.940 | 8.940 | 650 | +0.07(+0.79%) |
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.
