First Resource Bancorp, Inc. (FRSB)
OTCMKTS · Delayed Price · Currency is USD
19.50
0.00 (0.00%)
At close: Dec 16, 2025
First Resource Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 200 |
| Dec 12, 2025 | 19.71 | 19.71 | 19.25 | 19.50 | 19.50 | -2.45% | 1,600 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.71 | 19.99 | 19.99 | 0.45% | 1,469 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.45% | 7,539 |
| Dec 5, 2025 | 19.80 | 19.99 | 19.80 | 19.99 | 19.99 | 2.51% | 200 |
| Dec 4, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | 1,504 |
| Dec 3, 2025 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | 0.53% | 2,439 |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,291 |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% | 629 |
| Nov 18, 2025 | 18.50 | 18.93 | 18.45 | 18.93 | 18.93 | -0.21% | 1,395 |
| Nov 13, 2025 | 18.00 | 18.97 | 18.00 | 18.97 | 18.97 | 0.05% | 5,700 |
| Nov 12, 2025 | 18.20 | 18.96 | 18.20 | 18.96 | 18.96 | 3.04% | 2,250 |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.27% | 158 |
| Nov 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.54% | 1,025 |
| Nov 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% | 100 |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 700 |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,100 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | 644 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.92% | 1,000 |
| Oct 28, 2025 | 17.89 | 18.25 | 17.89 | 18.25 | 18.25 | 2.53% | 561 |
| Oct 27, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 0.56% | 600 |
| Oct 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 107 |
| Oct 20, 2025 | 17.50 | 17.70 | 17.10 | 17.70 | 17.70 | -0.84% | 2,174 |
| Oct 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 158 |
| Oct 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 100 |
| Oct 13, 2025 | 17.88 | 17.88 | 17.51 | 17.85 | 17.85 | -0.45% | 1,200 |
| Oct 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - | 100 |
| Oct 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - | 100 |
| Oct 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.11% | 1,028 |
| Oct 7, 2025 | 18.06 | 18.06 | 17.95 | 17.95 | 17.95 | -0.72% | 637 |
| Oct 2, 2025 | 18.06 | 18.25 | 18.06 | 18.08 | 18.08 | -0.88% | 565 |
| Sep 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | 100 |
| Sep 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.33% | 211 |
| Sep 24, 2025 | 17.92 | 18.00 | 17.92 | 18.00 | 18.00 | 1.29% | 212 |
| Sep 23, 2025 | 17.49 | 17.77 | 17.47 | 17.77 | 17.77 | 1.60% | 600 |
| Sep 18, 2025 | 17.40 | 17.49 | 17.40 | 17.49 | 17.49 | 0.81% | 610 |
| Sep 17, 2025 | 17.37 | 17.37 | 17.35 | 17.35 | 17.35 | 1.70% | 1,923 |
| Sep 16, 2025 | 16.96 | 17.06 | 16.96 | 17.06 | 17.06 | 0.41% | 700 |
| 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 |