First Resource Bancorp, Inc. (FRSB)
OTCMKTS
· Delayed Price · Currency is USD
15.65
+0.12 (0.77%)
At close: Dec 20, 2024
First Resource Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2024 | 15.54 | 15.54 | 15.53 | 15.53 | 15.53 | -4.25% | 314 |
| Dec 16, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4.44% | 303 |
| Dec 13, 2024 | 16.25 | 16.25 | 15.50 | 15.53 | 15.53 | -4.43% | 3,000 |
| Dec 12, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 302 |
| Dec 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.67% | 110 |
| Dec 6, 2024 | 16.25 | 16.39 | 16.25 | 16.39 | 16.39 | 2.44% | 1,577 |
| Dec 5, 2024 | 15.25 | 16.25 | 15.25 | 16.00 | 16.00 | 6.67% | 2,547 |
| Dec 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,677 |
| Dec 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,323 |
| Nov 29, 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 5,202 |
| Nov 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 4,040 |
| Nov 25, 2024 | 14.90 | 15.25 | 14.90 | 15.10 | 15.10 | 1.00% | 2,731 |
| Nov 22, 2024 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | -0.33% | 1,700 |
| Nov 21, 2024 | 14.65 | 15.05 | 14.65 | 15.00 | 15.00 | 4.38% | 877 |
| Nov 19, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% | 100 |
| Nov 18, 2024 | 14.33 | 14.35 | 14.33 | 14.35 | 14.35 | -0.35% | 22,718 |
| Nov 13, 2024 | 14.51 | 14.51 | 14.40 | 14.40 | 14.40 | -2.37% | 544 |
| Nov 8, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | 2,108 |
| Nov 6, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,158 |
| Nov 4, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.73% | 6,604 |
| Oct 31, 2024 | 14.36 | 14.45 | 14.36 | 14.45 | 14.45 | -0.34% | 3,216 |
| Oct 28, 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 0.69% | 5,388 |
| Oct 25, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 300 |
| Oct 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.98% | 200 |
| Oct 23, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 519 |
| Oct 22, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.66% | 882 |
| Oct 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 607 |
| Oct 10, 2024 | 14.50 | 14.50 | 14.44 | 14.50 | 14.50 | - | 619 |
| Oct 9, 2024 | 14.26 | 14.50 | 14.26 | 14.50 | 14.50 | -1.36% | 620 |
| Oct 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 260 |
| Oct 4, 2024 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | 0.68% | 1,523 |
| Oct 2, 2024 | 14.26 | 15.00 | 14.26 | 14.60 | 14.60 | 0.69% | 11,431 |
| Sep 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 240 |
| Sep 25, 2024 | 14.50 | 14.65 | 14.50 | 14.60 | 14.60 | 1.27% | 1,354 |
| Sep 23, 2024 | 14.50 | 14.66 | 14.42 | 14.42 | 14.42 | 1.89% | 998 |
| Sep 20, 2024 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | 0.64% | 9,326 |
| Sep 17, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | 167 |
| Sep 16, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.15% | 400 |
| Aug 30, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | 100 |
| Aug 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | 229 |
| Aug 27, 2024 | 14.00 | 14.03 | 13.90 | 13.95 | 13.95 | -1.06% | 2,927 |
| Aug 26, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.79% | 6,922 |
| Aug 21, 2024 | 13.76 | 13.99 | 13.76 | 13.99 | 13.99 | 0.14% | 1,811 |
| Aug 20, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% | 200 |
| Aug 19, 2024 | 13.99 | 13.99 | 13.85 | 13.99 | 13.99 | 1.75% | 1,572 |
| Aug 15, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 101,098 |
| Aug 12, 2024 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | - | 1,909 |
| Aug 9, 2024 | 13.75 | 14.00 | 13.75 | 13.75 | 13.75 | 3.77% | 795 |
| Aug 6, 2024 | 13.90 | 13.90 | 13.25 | 13.25 | 13.25 | -4.81% | 403 |
| Jul 31, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% | 300 |
| Jul 30, 2024 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | - | 15,000 |
| Jul 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% | 1,071 |
| Jul 26, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% | 250 |
| Jul 25, 2024 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.82% | 12,024 |
| Jul 23, 2024 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | - | 5,700 |
| Jul 22, 2024 | 13.25 | 13.75 | 13.25 | 13.75 | 13.75 | 6.59% | 5,250 |
| Jul 18, 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -3.01% | 500 |
| Jul 17, 2024 | 13.25 | 13.30 | 13.20 | 13.30 | 13.30 | 0.38% | 1,225 |
| Jul 16, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 500 |
| Jul 12, 2024 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | - | 725 |
| Jul 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.40% | 100 |
| Jul 10, 2024 | 13.45 | 13.45 | 12.89 | 12.89 | 12.89 | -2.72% | 916 |
| Jul 9, 2024 | 12.92 | 13.25 | 12.92 | 13.25 | 13.25 | - | 1,884 |
| Jun 25, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.71% | 100 |
| Jun 20, 2024 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | -4.44% | 500 |
| Jun 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.66% | 142 |
| Jun 17, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 500 |
| Jun 13, 2024 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -4.33% | 550 |
| Jun 12, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 1,650 |
| Jun 7, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 1,650 |
| Jun 6, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 110 |
| Jun 5, 2024 | 13.75 | 13.95 | 13.50 | 13.50 | 13.50 | -1.82% | 3,372 |
| May 29, 2024 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 5.77% | 1,040 |
| May 28, 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 210 |
| May 21, 2024 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -5.11% | 550 |
| May 20, 2024 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | -0.36% | 936 |
| May 16, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.77% | 300 |
| May 14, 2024 | 13.25 | 13.35 | 13.25 | 13.25 | 13.25 | -1.85% | 733 |
| May 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.15% | 500 |
| May 10, 2024 | 13.50 | 13.70 | 13.50 | 13.52 | 13.52 | 2.42% | 1,852 |
| May 8, 2024 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -4.00% | 500 |
| May 6, 2024 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | - | 4,908 |
| May 3, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.77% | 540 |
| May 2, 2024 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | -2.72% | 1,000 |
| May 1, 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | -1.30% | 650 |
| Apr 30, 2024 | 13.25 | 13.90 | 13.25 | 13.80 | 13.80 | 4.28% | 2,650 |
| Apr 26, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | 450 |
| Apr 25, 2024 | 13.22 | 13.23 | 13.22 | 13.23 | 13.23 | 0.25% | 792 |
| Apr 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 500 |
| Apr 17, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 125 |
| Apr 16, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 240 |
| Apr 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 400 |
| Apr 5, 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 0.15% | 1,562 |
| Apr 4, 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 0.61% | 1,000 |
| Apr 2, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 464 |
| Mar 27, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 500 |
| Mar 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 117 |
| Mar 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.68% | 586 |