Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Resource Bancorp Inc (OP: FRSB )

13.00 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 8.900 8.900 8.900 8.900 500 -0.10(-1.11%)
Feb 27, 2017 9.000 9.000 9.000 3 +0.19(+2.16%)
Feb 24, 2017 8.820 8.820 8.770 8.810 900 +0.16(+1.85%)
Feb 22, 2017 8.650 8.650 8.650 0 -0.08(-0.92%)
Feb 17, 2017 8.730 8.730 8.730 0 +0.08(+0.93%)
Feb 16, 2017 8.660 8.730 8.605 8.650 3,500 -0.05(-0.58%)
Feb 15, 2017 8.560 8.700 8.550 8.700 3,300 +0.15(+1.75%)
Feb 14, 2017 8.410 8.550 8.410 8.550 3,100 +0.20(+2.40%)
Feb 13, 2017 8.350 8.350 8.350 8.350 670 +0.00(+0.00%)
Feb 10, 2017 8.350 8.350 8.350 8.350 100 +0.00(+0.00%)
Feb 08, 2017 8.350 8.350 8.350 5 +0.04(+0.48%)
Feb 07, 2017 8.310 8.310 8.310 8.310 100 +0.01(+0.12%)
Feb 06, 2017 8.150 8.300 8.150 8.300 21,014 +0.15(+1.84%)
Feb 03, 2017 8.110 8.250 8.110 8.150 4,220 +0.15(+1.88%)
Feb 02, 2017 8.100 8.100 8.000 8.000 4,000 -0.08(-0.99%)
Feb 01, 2017 8.200 8.200 8.050 8.080 7,100 -0.17(-2.06%)
Jan 31, 2017 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Jan 26, 2017 8.250 8.250 8.250 0 -0.10(-1.20%)
Jan 20, 2017 8.350 8.350 8.350 0 +0.10(+1.21%)
Jan 19, 2017 8.250 8.250 8.250 8.250 700 +0.29(+3.64%)
Jan 18, 2017 7.960 7.960 7.960 7.960 600 -0.39(-4.67%)
Jan 17, 2017 8.350 8.350 8.350 8.350 100 +0.00(+0.00%)
Jan 13, 2017 8.350 8.350 8.350 0 +0.04(+0.48%)
Jan 12, 2017 8.310 8.310 8.310 8.310 100 +0.10(+1.22%)
Jan 10, 2017 8.210 8.210 8.210 0 -0.10(-1.20%)
Jan 09, 2017 8.310 8.310 8.310 8.310 100 +0.00(+0.00%)
Jan 06, 2017 8.310 8.310 8.310 8.310 100 +0.00(+0.00%)
Jan 05, 2017 8.310 8.310 8.310 8.310 110 -0.04(-0.48%)
Jan 04, 2017 8.350 8.350 8.350 8.350 600 +0.11(+1.33%)
Jan 03, 2017 8.100 8.240 8.100 8.240 600 +0.04(+0.49%)
Dec 30, 2016 8.200 8.200 8.200 0 +0.38(+4.86%)
Dec 28, 2016 7.820 7.820 7.820 0 -0.34(-4.17%)
Dec 27, 2016 8.160 8.160 8.160 8.160 100 +0.00(+0.00%)
Dec 23, 2016 8.160 8.160 8.160 0 +0.36(+4.62%)
Dec 21, 2016 7.800 7.800 7.800 0 -0.40(-4.88%)
Dec 20, 2016 7.820 8.200 7.820 8.200 15,414 +0.40(+5.13%)
Dec 19, 2016 7.900 8.000 7.800 7.800 1,800 -0.36(-4.41%)
Dec 16, 2016 8.160 8.160 8.160 8.160 100 +0.26(+3.29%)
Dec 15, 2016 8.000 8.250 7.800 7.900 34,503 -0.60(-7.06%)
Dec 09, 2016 8.500 8.500 8.500 0 +0.70(+8.97%)
Dec 08, 2016 7.800 7.800 7.800 7.800 1,404 -0.06(-0.76%)
Dec 07, 2016 7.860 7.860 7.860 7.860 100 -0.09(-1.13%)
Dec 06, 2016 7.950 7.950 7.950 7.950 1,358 +0.25(+3.25%)
Dec 05, 2016 7.700 7.700 7.700 7.700 100 +0.15(+1.99%)
Nov 29, 2016 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 25, 2016 7.550 7.550 7.550 0 +0.05(+0.67%)
Nov 21, 2016 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 18, 2016 7.500 7.500 7.500 7.500 100 +0.10(+1.35%)
Nov 17, 2016 7.400 7.400 7.400 7.400 1,315 -0.15(-1.99%)
Nov 14, 2016 7.550 7.550 7.550 0 +0.09(+1.21%)
Nov 11, 2016 7.460 7.460 7.460 7.460 100 -0.05(-0.67%)
Nov 07, 2016 7.510 7.510 7.510 0 -0.14(-1.83%)
Nov 04, 2016 7.650 7.650 7.650 7.650 100 +0.00(+0.00%)
Nov 03, 2016 7.655 7.655 7.650 7.650 1,050 +0.00(+0.00%)
Nov 01, 2016 7.650 7.650 7.650 0 +0.31(+4.22%)
Oct 31, 2016 7.300 7.340 7.300 7.340 2,171 +0.09(+1.24%)
Oct 28, 2016 7.250 7.250 7.250 7.250 148 +0.00(+0.00%)
Oct 26, 2016 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 24, 2016 7.250 7.250 7.250 30 +0.04(+0.55%)
Oct 21, 2016 7.210 7.210 7.210 7.210 100 -0.03(-0.41%)
Oct 18, 2016 7.240 7.240 7.240 0 -0.02(-0.28%)
Oct 14, 2016 7.260 7.260 7.260 0 -0.04(-0.55%)
Oct 07, 2016 7.300 7.300 7.300 0 +0.30(+4.29%)
Oct 04, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 03, 2016 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Sep 30, 2016 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Sep 29, 2016 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 28, 2016 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Sep 27, 2016 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 26, 2016 7.000 7.000 7.000 7.000 162 -0.30(-4.11%)
Sep 23, 2016 7.300 7.300 7.300 7.300 200 +0.00(+0.00%)
Sep 22, 2016 6.900 7.300 6.890 7.300 1,439 +0.40(+5.80%)
Sep 21, 2016 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Sep 16, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 09, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 07, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 06, 2016 6.900 6.900 6.900 6.900 100 +0.15(+2.22%)
Aug 23, 2016 6.750 6.750 6.750 0 +0.05(+0.75%)
Aug 22, 2016 6.700 6.700 6.700 6.700 1,553 -0.05(-0.74%)
Aug 19, 2016 6.750 6.750 6.750 6.750 100 +0.05(+0.75%)
Aug 17, 2016 6.700 6.700 6.700 0 -0.05(-0.74%)
Aug 16, 2016 6.750 6.750 6.750 6.750 117 +0.00(+0.00%)
Aug 12, 2016 6.750 6.750 6.750 0 +0.20(+3.05%)
Aug 08, 2016 6.550 6.550 6.550 0 -0.35(-5.07%)
Aug 05, 2016 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jul 29, 2016 6.900 6.900 6.900 0 +0.25(+3.76%)
Jul 27, 2016 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 22, 2016 6.650 6.650 6.650 90 +0.00(+0.00%)
Jul 21, 2016 6.650 6.650 6.650 6.650 200 -0.25(-3.62%)
Jul 08, 2016 6.900 6.900 6.900 0 +0.48(+7.48%)
Jul 07, 2016 6.620 6.620 6.420 6.420 3,743 -0.23(-3.46%)
Jul 05, 2016 6.650 6.650 6.650 6.650 100 +0.00(+0.00%)
Jun 29, 2016 6.650 6.650 6.650 0 -0.05(-0.75%)
Jun 28, 2016 6.700 6.700 6.700 6.700 230 -0.55(-7.58%)
Jun 17, 2016 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 16, 2016 7.250 7.250 7.250 7.250 100 -0.05(-0.68%)
Jun 15, 2016 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Jun 14, 2016 7.300 7.300 7.300 7.300 329 +0.00(+0.00%)
Jun 13, 2016 7.300 7.300 7.300 7.300 400 +0.00(+0.00%)
Jun 10, 2016 7.300 7.300 7.300 7.300 200 -0.05(-0.68%)
Jun 09, 2016 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Jun 08, 2016 7.300 7.300 7.300 7.300 396 -0.15(-2.01%)
Jun 07, 2016 7.000 7.450 7.000 7.450 1,000 +1.05(+16.41%)
Jun 03, 2016 6.400 6.400 6.400 0 -0.60(-8.57%)
Jun 02, 2016 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jun 01, 2016 7.000 7.000 7.000 7.000 100 +0.20(+2.94%)
May 31, 2016 6.800 6.800 6.800 6.800 200 +0.00(+0.00%)
May 19, 2016 6.800 6.800 6.800 0 +0.11(+1.64%)
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.