First Resource Bancorp, Inc. (FRSB)
OTCMKTS
· Delayed Price · Currency is USD
14.80
0.00 (0.00%)
At close: May 12, 2025
First Resource Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | - | 9,500 |
| May 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% | 1,560 |
| May 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% | 100 |
| May 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% | 5,347 |
| May 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% | 105 |
| Apr 25, 2025 | 14.66 | 14.66 | 14.65 | 14.65 | 14.65 | 0.83% | 260 |
| Apr 24, 2025 | 14.50 | 14.65 | 14.50 | 14.53 | 14.53 | 1.96% | 507 |
| Apr 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 500 |
| Apr 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.52% | 100 |
| Apr 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 330 |
| Apr 7, 2025 | 13.75 | 13.85 | 13.51 | 13.85 | 13.85 | -2.12% | 2,477 |
| Apr 3, 2025 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -1.05% | 300 |
| Apr 2, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | - | 3,551 |
| Apr 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 100 |
| Mar 31, 2025 | 14.15 | 14.30 | 14.15 | 14.25 | 14.25 | 0.14% | 10,261 |
| Mar 25, 2025 | 14.21 | 14.23 | 14.21 | 14.23 | 14.23 | -0.14% | 337 |
| Mar 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 600 |
| Mar 21, 2025 | 14.14 | 14.20 | 14.14 | 14.20 | 14.20 | 0.07% | 2,911 |
| Mar 19, 2025 | 14.24 | 14.24 | 13.49 | 14.19 | 14.19 | -0.07% | 8,777 |
| Mar 18, 2025 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | 0.35% | 2,356 |
| Mar 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | 100 |
| Mar 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 630 |
| Mar 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% | 1,826 |
| Mar 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.78% | 2,000 |
| Mar 11, 2025 | 14.37 | 14.43 | 13.50 | 14.01 | 14.01 | -3.38% | 13,545 |
| Mar 7, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 0.97% | 1,239 |
| Mar 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% | 100 |
| Mar 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 228 |
| Mar 4, 2025 | 14.61 | 14.61 | 14.50 | 14.50 | 14.50 | -1.02% | 1,000 |
| Feb 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 460 |
| Feb 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 200 |
| Feb 21, 2025 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -0.68% | 3,185 |
| Feb 20, 2025 | 14.66 | 14.75 | 14.66 | 14.75 | 14.75 | -0.34% | 7,700 |
| Feb 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 12,002 |
| Feb 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,642 |
| Feb 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 200 |
| Jan 31, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 3,582 |
| Jan 30, 2025 | 14.86 | 14.86 | 14.85 | 14.85 | 14.85 | - | 2,220 |
| Jan 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.62% | 100 |
| Jan 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 195 |
| Jan 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 380 |
| Jan 15, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 2,040 |
| Jan 14, 2025 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | -0.66% | 2,519 |
| Jan 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.05% | 758 |
| Jan 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 2,708 |
| Jan 8, 2025 | 15.49 | 15.50 | 15.31 | 15.31 | 15.31 | -1.23% | 3,080 |
| Jan 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,359 |
| Jan 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.71% | 120 |
| Dec 23, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.80% | 168 |
| Dec 20, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.77% | 208 |