First Resource Bancorp, Inc. (FRSB)
OTCMKTS · Delayed Price · Currency is USD
27.50
+0.99 (3.73%)
Oct 28, 2026, 10:05 AM EDT
First Resource Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.73% | 200 |
| Oct 27, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.99% | 358 |
| Oct 26, 2026 | 26.00 | 27.25 | 26.00 | 26.25 | 26.25 | 0.96% | 4,029 |
| Oct 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.37% | 100 |
| Oct 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.33% | 122 |
| Oct 15, 2026 | 25.80 | 25.99 | 25.12 | 25.99 | 25.99 | -0.04% | 684 |
| Oct 14, 2026 | 25.35 | 26.00 | 25.35 | 26.00 | 26.00 | - | 220 |
| Oct 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Oct 9, 2026 | 25.89 | 26.50 | 25.89 | 26.00 | 26.00 | 0.42% | 2,209 |
| Oct 7, 2026 | 25.89 | 25.89 | 25.60 | 25.89 | 25.89 | - | 569 |
| Oct 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.08% | 100 |
| Oct 5, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - | 199 |
| Oct 1, 2026 | 25.25 | 25.87 | 25.18 | 25.87 | 25.87 | -0.08% | 1,261 |
| Sep 30, 2026 | 25.25 | 25.89 | 25.24 | 25.89 | 25.89 | 0.27% | 800 |
| Sep 28, 2026 | 25.20 | 25.95 | 25.20 | 25.82 | 25.82 | -0.23% | 1,437 |
| Sep 8, 2026 | 25.21 | 25.88 | 25.21 | 25.88 | 25.88 | -0.27% | 356 |
| Aug 31, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 500 |
| Aug 27, 2026 | 25.80 | 25.95 | 25.11 | 25.95 | 25.95 | 0.58% | 1,059 |
| Aug 25, 2026 | 25.75 | 25.81 | 25.71 | 25.80 | 25.80 | 1.38% | 865 |
| Aug 24, 2026 | 25.50 | 25.64 | 25.25 | 25.45 | 25.45 | -1.17% | 3,545 |
| Aug 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 172 |
| Aug 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.67% | 136 |
| Aug 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.57% | 500 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.35 | 25.50 | 25.48 | 0.59% | 23,200 |
| Aug 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.33 | -0.20% | 804 |
| Jul 31, 2026 | 25.75 | 25.75 | 25.25 | 25.40 | 25.38 | -1.36% | 9,291 |
| Jul 30, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.73 | -0.04% | 425 |
| Jul 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.74 | 0.36% | 156 |
| Jul 23, 2026 | 25.27 | 25.67 | 25.25 | 25.67 | 25.65 | 2.68% | 1,199 |
| Jul 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | 2.04% | 236 |
| Jul 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.48 | 2.08% | 1,100 |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.98 | 2.13% | 938 |
| Jul 2, 2026 | 23.64 | 23.64 | 23.50 | 23.50 | 23.48 | - | 400 |
| Jun 30, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.48 | - | 100 |
| Jun 26, 2026 | 23.10 | 23.50 | 22.78 | 23.50 | 23.48 | - | 880 |
| Jun 24, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.48 | 2.22% | 1,200 |
| Jun 18, 2026 | 22.88 | 22.99 | 22.88 | 22.99 | 22.97 | - | 1,900 |
| Jun 17, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.97 | 1.19% | 437 |
| Jun 15, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.70 | 0.98% | 210 |
| Jun 11, 2026 | 21.80 | 22.57 | 21.80 | 22.50 | 22.48 | - | 16,383 |
| Jun 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.48 | 0.04% | 210 |
| Jun 2, 2026 | 21.80 | 22.50 | 21.80 | 22.49 | 22.47 | 0.40% | 6,930 |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | 0.67% | 100 |
| May 26, 2026 | 22.08 | 22.25 | 22.08 | 22.25 | 22.23 | 1.60% | 300 |
| May 22, 2026 | 21.90 | 22.44 | 21.65 | 21.90 | 21.88 | - | 13,472 |
| May 21, 2026 | 21.99 | 22.00 | 21.80 | 21.90 | 21.88 | - | 30,701 |
| May 20, 2026 | 22.10 | 22.39 | 21.90 | 21.90 | 21.88 | -0.41% | 15,603 |
| May 19, 2026 | 22.22 | 22.25 | 21.61 | 21.99 | 21.97 | -1.04% | 51,400 |
| May 18, 2026 | 21.86 | 22.44 | 21.71 | 22.22 | 22.20 | -0.13% | 40,200 |
| May 15, 2026 | 21.92 | 22.49 | 21.58 | 22.25 | 22.23 | -0.13% | 24,619 |