First Reliance Bancshares, Inc. (FSRL)
OTCMKTS · Delayed Price · Currency is USD
11.00
+0.10 (0.92%)
Nov 5, 2025, 12:40 PM EST
First Reliance Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11.00 | 11.00 | 10.92 | 11.00 | - | - | 928 |
| Nov 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 7,000 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 2,173 |
| Oct 31, 2025 | 11.01 | 11.13 | 10.90 | 10.90 | 10.90 | -0.95% | 17,200 |
| Oct 30, 2025 | 10.95 | 11.01 | 10.95 | 11.00 | 11.00 | 0.49% | 16,250 |
| Oct 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% | 100 |
| Oct 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 41 |
| Oct 27, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.14% | 300 |
| Oct 24, 2025 | 10.40 | 10.81 | 10.40 | 10.75 | 10.75 | 2.87% | 15,934 |
| Oct 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 300 |
| Oct 20, 2025 | 10.48 | 10.48 | 10.00 | 10.45 | 10.45 | -0.29% | 3,000 |
| Oct 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Oct 16, 2025 | 10.25 | 10.48 | 10.25 | 10.48 | 10.48 | - | 325 |
| Oct 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 15 |
| Oct 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 10 |
| Oct 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Oct 10, 2025 | 10.25 | 10.48 | 10.24 | 10.48 | 10.48 | - | 400 |
| Oct 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Oct 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 70 |
| Oct 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 10 |
| Oct 6, 2025 | 10.24 | 10.48 | 10.24 | 10.48 | 10.48 | 2.24% | 3,363 |
| Oct 3, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 2,850 |
| Oct 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 1,760 |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 30, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.30% | 4,620 |
| Sep 29, 2025 | 10.15 | 10.21 | 10.00 | 10.13 | 10.13 | -0.69% | 13,449 |
| Sep 26, 2025 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 2.99% | 10,800 |
| Sep 25, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 0.55% | 1,400 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 16 |
| Sep 23, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.44% | 2,000 |
| Sep 22, 2025 | 9.98 | 10.07 | 9.71 | 9.71 | 9.71 | 0.10% | 2,800 |
| Sep 19, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - | 1,600 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | - | 148,991 |
| Sep 17, 2025 | 9.65 | 10.00 | 9.65 | 9.70 | 9.70 | 0.52% | 2,000 |
| Sep 16, 2025 | 9.66 | 9.66 | 9.55 | 9.65 | 9.65 | - | 4,100 |
| Sep 15, 2025 | 9.75 | 9.85 | 9.65 | 9.65 | 9.65 | -1.53% | 1,130 |
| Sep 12, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | - | 1,303 |
| Sep 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 8, 2025 | 9.73 | 9.80 | 9.73 | 9.80 | 9.80 | - | 2,100 |
| Sep 5, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 1,315 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 2, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | - | 550 |
| Aug 29, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | - | 220 |
| Aug 28, 2025 | 9.75 | 9.80 | 9.60 | 9.80 | 9.80 | 0.51% | 4,800 |
| Aug 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3 |