First Resource Bancrp Inc (OP:FRSB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.55 | 0 | -0.20(-0.96%) | |||
| Mar 17, 2026 | 20.75 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2026 | 20.75 | 20.78 | 20.53 | 20.75 | 7,083 | -0.02(-0.10%) |
| Mar 12, 2026 | 20.77 | 0 | +0.02(+0.10%) | |||
| Mar 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 4,521 | -0.19(-0.91%) |
| Mar 09, 2026 | 20.94 | 0 | -0.11(-0.52%) | |||
| Mar 02, 2026 | 21.05 | 0 | +0.05(+0.24%) | |||
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 180 | -0.10(-0.47%) |
| Feb 26, 2026 | 21.10 | 21.10 | 21.08 | 21.10 | 5,681 | +0.00(+0.00%) |
| Feb 23, 2026 | 21.10 | 0 | +0.10(+0.48%) | |||
| Feb 20, 2026 | 21.00 | 21.05 | 21.00 | 21.00 | 200 | -0.10(-0.47%) |
| Feb 19, 2026 | 21.10 | 21.10 | 20.98 | 21.10 | 8,800 | +0.00(+0.00%) |
| Feb 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 3,000 | +0.00(+0.00%) |
| Feb 17, 2026 | 20.51 | 21.20 | 20.05 | 21.10 | 1,077 | -0.05(-0.24%) |
| Feb 12, 2026 | 21.15 | 0 | +0.00(+0.00%) | |||
| Feb 11, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 2,000 | +0.00(+0.00%) |
| Feb 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 3,678 | +0.00(+0.00%) |
| Feb 09, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 508 | +0.00(+0.00%) |
| Feb 05, 2026 | 21.15 | 0 | +0.00(+0.00%) | |||
| Feb 04, 2026 | 20.90 | 21.15 | 20.90 | 21.15 | 451 | +0.00(+0.00%) |
| Feb 03, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 1,500 | +0.05(+0.24%) |
| Feb 02, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 2,100 | +0.00(+0.00%) |
| Jan 30, 2026 | 21.15 | 21.15 | 21.05 | 21.10 | 2,271 | -0.02(-0.12%) |
| Jan 28, 2026 | 21.12 | 0 | +0.88(+4.32%) | |||
| Jan 13, 2026 | 20.25 | 0 | -0.25(-1.22%) | |||
| Jan 12, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 1,150 | +0.50(+2.50%) |
| Jan 08, 2026 | 20.00 | 0 | +0.17(+0.86%) | |||
| Jan 06, 2026 | 19.83 | 10 | +0.01(+0.05%) | |||
| Jan 05, 2026 | 19.80 | 19.82 | 19.55 | 19.82 | 4,933 | +0.02(+0.10%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.