First Resource Bancorp, Inc. (FRSB)
OTCMKTS · Delayed Price · Currency is USD
16.80
0.00 (0.00%)
At close: Sep 9, 2025
First Resource Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.13% | 200 |
| Sep 9, 2025 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | 0.30% | 2,225 |
| Aug 29, 2025 | 16.75 | 16.77 | 16.75 | 16.75 | 16.75 | 1.15% | 825 |
| Aug 26, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% | 100 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 209 |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 309 |
| Aug 14, 2025 | 16.51 | 16.51 | 16.40 | 16.40 | 16.40 | - | 2,479 |
| Aug 11, 2025 | 16.50 | 16.50 | 16.25 | 16.40 | 16.40 | -3.53% | 11,155 |
| Aug 4, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 2,144 |
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 200 |
| Jul 30, 2025 | 17.35 | 17.35 | 17.13 | 17.30 | 17.30 | -0.35% | 900 |
| Jul 29, 2025 | 17.37 | 17.50 | 17.36 | 17.36 | 17.36 | -0.06% | 800 |
| Jul 25, 2025 | 17.60 | 17.60 | 17.37 | 17.37 | 17.37 | -1.31% | 1,000 |
| Jul 24, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.40% | 1,200 |
| Jul 23, 2025 | 16.75 | 17.85 | 16.40 | 17.85 | 17.85 | 7.12% | 2,600 |
| Jul 21, 2025 | 16.48 | 16.75 | 16.44 | 16.66 | 16.66 | 0.99% | 1,170 |
| Jul 16, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.73% | 10,780 |
| Jul 14, 2025 | 16.13 | 16.22 | 16.13 | 16.22 | 16.22 | 0.56% | 1,100 |
| Jul 9, 2025 | 16.13 | 16.13 | 15.50 | 16.13 | 16.13 | 0.81% | 700 |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 448 |
| Jul 3, 2025 | 15.33 | 16.00 | 15.27 | 16.00 | 16.00 | 4.44% | 2,701 |
| Jul 2, 2025 | 15.01 | 15.32 | 15.01 | 15.32 | 15.32 | - | 477 |
| Jun 24, 2025 | 15.01 | 15.32 | 15.01 | 15.32 | 15.32 | -0.07% | 607 |
| Jun 20, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.39% | 100 |
| Jun 11, 2025 | 15.39 | 15.41 | 15.01 | 15.39 | 15.39 | - | 2,614 |
| Jun 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.60% | 377 |
| Jun 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.53% | 308 |
| Jun 2, 2025 | 15.10 | 15.39 | 15.00 | 15.39 | 15.39 | -0.39% | 6,800 |
| May 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.59% | 213 |
| May 29, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.72% | 100 |
| May 27, 2025 | 14.86 | 15.10 | 14.86 | 15.10 | 15.10 | -1.24% | 8,652 |
| May 23, 2025 | 15.20 | 15.29 | 15.20 | 15.29 | 15.29 | 3.10% | 595 |
| May 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -2.43% | 100 |
| May 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 102 |
| May 16, 2025 | 14.80 | 15.20 | 14.79 | 15.20 | 15.20 | 2.84% | 1,719 |
| May 15, 2025 | 14.79 | 14.79 | 14.78 | 14.78 | 14.78 | -0.14% | 800 |
| 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 |