First Resource Bancorp, Inc. (FRSB)
OTCMKTS · Delayed Price · Currency is USD
22.40
-0.05 (-0.22%)
At close: May 12, 2026
First Resource Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.45 | 22.45 | 22.40 | 22.40 | 22.40 | -0.22% | 1,092 |
| May 11, 2026 | 22.35 | 22.45 | 22.35 | 22.45 | 22.45 | - | 4,107 |
| May 8, 2026 | 22.30 | 22.45 | 22.20 | 22.45 | 22.45 | - | 4,200 |
| May 7, 2026 | 22.30 | 22.45 | 22.30 | 22.45 | 22.45 | - | 850 |
| May 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 200 |
| May 4, 2026 | 21.92 | 22.45 | 21.92 | 22.45 | 22.45 | -0.09% | 928 |
| May 1, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.99% | 200 |
| Apr 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.23 | 1.50% | 262 |
| Apr 29, 2026 | 21.40 | 21.96 | 21.40 | 21.92 | 21.90 | 3.16% | 4,407 |
| Apr 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.23 | - | 2,800 |
| Apr 23, 2026 | 21.22 | 21.25 | 21.22 | 21.25 | 21.23 | - | 600 |
| Apr 21, 2026 | 21.24 | 21.25 | 21.24 | 21.25 | 21.23 | 0.09% | 800 |
| Apr 17, 2026 | 21.10 | 21.23 | 21.10 | 21.23 | 21.21 | 0.62% | 57,592 |
| Apr 16, 2026 | 21.10 | 21.10 | 20.90 | 21.10 | 21.08 | - | 2,374 |
| Apr 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | - | 325 |
| Apr 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | -0.09% | 167 |
| Apr 10, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.10 | 0.05% | 201 |
| Apr 9, 2026 | 21.10 | 21.15 | 21.10 | 21.11 | 21.09 | 1.00% | 5,100 |
| Apr 7, 2026 | 20.75 | 20.90 | 20.48 | 20.90 | 20.88 | 0.48% | 1,631 |
| Mar 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | 1.56% | 300 |
| Mar 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.46 | -0.34% | 142 |
| Mar 20, 2026 | 20.55 | 20.55 | 20.48 | 20.55 | 20.53 | -0.96% | 1,083 |
| Mar 17, 2026 | 20.53 | 20.75 | 20.53 | 20.75 | 20.73 | - | 605 |
| Mar 16, 2026 | 20.75 | 20.78 | 20.53 | 20.75 | 20.73 | -0.10% | 7,083 |
| Mar 12, 2026 | 20.79 | 20.79 | 20.77 | 20.77 | 20.75 | 0.10% | 1,173 |
| Mar 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.73 | -0.91% | 4,521 |
| Mar 9, 2026 | 20.90 | 20.94 | 20.90 | 20.94 | 20.92 | -0.52% | 604 |
| Mar 2, 2026 | 20.90 | 21.05 | 20.86 | 21.05 | 21.01 | 0.24% | 3,024 |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -0.47% | 180 |
| Feb 26, 2026 | 21.10 | 21.10 | 21.08 | 21.10 | 21.06 | - | 5,681 |
| Feb 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.06 | 0.48% | 387 |
| Feb 20, 2026 | 21.05 | 21.05 | 21.00 | 21.00 | 20.96 | -0.47% | 200 |
| Feb 19, 2026 | 21.10 | 21.10 | 20.98 | 21.10 | 21.06 | - | 8,800 |
| Feb 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.06 | - | 3,000 |
| Feb 17, 2026 | 21.00 | 21.20 | 20.05 | 21.10 | 21.06 | -0.24% | 1,077 |
| Feb 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | - | 3,000 |
| Feb 11, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | - | 2,000 |
| Feb 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | - | 3,678 |
| Feb 9, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | - | 508 |
| Feb 5, 2026 | 21.11 | 21.15 | 21.11 | 21.15 | 21.11 | - | 740 |
| Feb 4, 2026 | 20.90 | 21.15 | 20.90 | 21.15 | 21.11 | - | 451 |
| Feb 3, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | 0.24% | 1,500 |
| Feb 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.06 | - | 2,100 |
| Jan 30, 2026 | 21.15 | 21.15 | 21.05 | 21.10 | 21.06 | -0.12% | 2,271 |
| Jan 28, 2026 | 20.45 | 21.13 | 20.45 | 21.13 | 21.09 | 4.32% | 60,572 |
| Jan 13, 2026 | 20.50 | 20.50 | 19.75 | 20.25 | 20.21 | -1.22% | 600 |
| Jan 12, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.46 | 2.50% | 1,150 |
| Jan 8, 2026 | 19.92 | 20.00 | 19.92 | 20.00 | 19.96 | 0.86% | 800 |
| Jan 6, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | 0.05% | 100 |
| Jan 5, 2026 | 19.81 | 19.82 | 19.55 | 19.82 | 19.78 | 0.10% | 4,933 |