First Resource Bancorp Inc (OP:FRSB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 17.60 | 17.60 | 17.37 | 17.37 | 1,000 | -0.23(-1.31%) |
| Jul 24, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 1,200 | -0.25(-1.40%) |
| Jul 23, 2025 | 16.75 | 17.85 | 16.40 | 17.85 | 2,600 | +1.19(+7.13%) |
| Jul 21, 2025 | 16.66 | 0 | +0.16(+0.98%) | |||
| Jul 16, 2025 | 16.50 | 0 | +0.28(+1.73%) | |||
| Jul 14, 2025 | 16.22 | 2 | +0.09(+0.56%) | |||
| Jul 09, 2025 | 16.13 | 0 | +0.13(+0.81%) | |||
| Jul 08, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 448 | +0.00(+0.00%) |
| Jul 03, 2025 | 16.00 | 0 | +0.68(+4.44%) | |||
| Jul 02, 2025 | 15.01 | 15.32 | 15.01 | 15.32 | 477 | +0.00(+0.00%) |
| Jun 24, 2025 | 15.32 | 0 | -0.01(-0.07%) | |||
| Jun 20, 2025 | 15.33 | 0 | -0.06(-0.39%) | |||
| Jun 11, 2025 | 15.39 | 0 | +0.00(+0.00%) | |||
| Jun 04, 2025 | 15.39 | 0 | +0.39(+2.60%) | |||
| Jun 03, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 308 | -0.39(-2.53%) |
| Jun 02, 2025 | 15.10 | 15.39 | 15.00 | 15.39 | 6,800 | -0.06(-0.39%) |
| May 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 213 | +0.09(+0.59%) |
| May 29, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 100 | +0.26(+1.72%) |
| May 27, 2025 | 15.10 | 0 | -0.19(-1.24%) | |||
| May 23, 2025 | 15.20 | 15.29 | 15.20 | 15.29 | 595 | +0.46(+3.10%) |
| May 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 100 | -0.37(-2.43%) |
| May 19, 2025 | 15.20 | 0 | +0.00(+0.00%) | |||
| May 16, 2025 | 14.80 | 15.20 | 14.79 | 15.20 | 1,719 | +0.42(+2.84%) |
| May 15, 2025 | 14.79 | 14.79 | 14.78 | 14.78 | 800 | -0.02(-0.14%) |
| May 12, 2025 | 14.80 | 0 | +0.00(+0.00%) | |||
| May 08, 2025 | 14.80 | 85 | +0.04(+0.27%) | |||
| May 07, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | +0.01(+0.07%) |
| May 02, 2025 | 14.75 | 0 | +0.06(+0.41%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.