Skip to main content
logo
First Resource Bancorp, Inc. (FRSB)
OTCMKTS · Delayed Price · Currency is USD
25.45
-0.30 (-1.17%)
At close: Aug 24, 2026

First Resource Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.5025.6425.2525.4525.45-1.17%3,545
Aug 20, 202625.7525.7525.7525.7525.750.98%172
Aug 17, 202625.5025.5025.5025.5025.501.67%136
Aug 12, 202625.0825.0825.0825.0825.08-1.57%500
Aug 11, 202625.5025.5025.3525.5025.480.59%23,200
Aug 3, 202625.3525.3525.3525.3525.33-0.20%804
Jul 31, 202625.7525.7525.2525.4025.38-1.36%9,291
Jul 30, 202625.5025.7525.5025.7525.73-0.04%425
Jul 24, 202625.7625.7625.7625.7625.740.36%156
Jul 23, 202625.2725.6725.2525.6725.652.68%1,199
Jul 22, 202625.0025.0025.0025.0024.982.04%236
Jul 13, 202624.5024.5024.5024.5024.482.08%1,100
Jul 7, 202624.0024.0024.0024.0023.982.13%938
Jul 2, 202623.6423.6423.5023.5023.48-400
Jun 30, 202623.5023.5023.5023.5023.48-100
Jun 26, 202623.1023.5022.7823.5023.48-880
Jun 24, 202623.0023.5023.0023.5023.482.22%1,200
Jun 18, 202622.8822.9922.8822.9922.97-1,900
Jun 17, 202622.9922.9922.9922.9922.971.19%437
Jun 15, 202622.7222.7222.7222.7222.700.98%210
Jun 11, 202621.8022.5721.8022.5022.48-16,383
Jun 3, 202622.5022.5022.5022.5022.480.04%210
Jun 2, 202621.8022.5021.8022.4922.470.40%6,930
May 27, 202622.4022.4022.4022.4022.380.67%100
May 26, 202622.0822.2522.0822.2522.231.60%300
May 22, 202621.9022.4421.6521.9021.88-13,472
May 21, 202621.9922.0021.8021.9021.88-30,701
May 20, 202622.1022.3921.9021.9021.88-0.41%15,603
May 19, 202622.2222.2521.6121.9921.97-1.04%51,400
May 18, 202621.8622.4421.7122.2222.20-0.13%40,200
May 15, 202621.9222.4921.5822.2522.23-0.13%24,619
May 13, 202622.4522.5022.2822.2822.26-0.54%9,917
May 12, 202622.4522.4522.4022.4022.38-0.22%1,092
May 11, 202622.3522.4522.3522.4522.43-4,107
May 8, 202622.3022.4522.2022.4522.43-4,200
May 7, 202622.3022.4522.3022.4522.43-850
May 5, 202622.4522.4522.4522.4522.43-200
May 4, 202621.9222.4521.9222.4522.43-0.09%928
May 1, 202622.4722.4722.4722.4722.451.08%200
Apr 30, 202622.2522.2522.2522.2522.211.50%262
Apr 29, 202621.4021.9621.4021.9221.893.16%4,407
Apr 24, 202621.2521.2521.2521.2521.21-2,800
Apr 23, 202621.2221.2521.2221.2521.21-600
Apr 21, 202621.2421.2521.2421.2521.210.09%800
Apr 17, 202621.1021.2321.1021.2321.200.62%57,592
Apr 16, 202621.1021.1020.9021.1021.06-2,374
Apr 15, 202621.1021.1021.1021.1021.06-325
Apr 14, 202621.1021.1021.1021.1021.06-0.09%167
Apr 10, 202621.1221.1221.1221.1221.080.05%201
Apr 9, 202621.1021.1521.1021.1121.071.00%5,100