First Reliance Bancshares, Inc. (FSRL)
OTCMKTS · Delayed Price · Currency is USD
12.83
+0.01 (0.08%)
Jan 13, 2026, 2:59 PM EST
First Reliance Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 12.50 | 12.82 | 12.50 | 12.82 | 12.82 | 0.79% | 3,582 |
| Jan 9, 2026 | 12.72 | 12.72 | 12.50 | 12.72 | 12.72 | - | 7,924 |
| Jan 8, 2026 | 12.60 | 12.72 | 12.50 | 12.72 | 12.72 | 0.95% | 3,500 |
| Jan 7, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | 3,212 |
| Jan 6, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.04% | 2,353 |
| Jan 5, 2026 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.36% | 96,650 |
| Jan 2, 2026 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 2.37% | 1,095 |
| Dec 31, 2025 | 12.05 | 12.26 | 11.95 | 12.26 | 12.26 | - | 567 |
| Dec 30, 2025 | 12.05 | 12.26 | 12.00 | 12.26 | 12.26 | 0.08% | 2,746 |
| Dec 29, 2025 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | -0.08% | 43,992 |
| Dec 26, 2025 | 11.96 | 12.26 | 11.80 | 12.26 | 12.26 | 2.17% | 1,221 |
| Dec 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Dec 23, 2025 | 12.20 | 12.64 | 12.00 | 12.00 | 12.00 | -2.76% | 3,383 |
| Dec 22, 2025 | 12.10 | 12.50 | 12.10 | 12.34 | 12.34 | - | 3,106 |
| Dec 19, 2025 | 12.25 | 12.39 | 12.20 | 12.34 | 12.34 | 0.33% | 1,045 |
| Dec 18, 2025 | 12.34 | 12.64 | 12.30 | 12.30 | 12.30 | -0.32% | 5,135 |
| Dec 17, 2025 | 12.28 | 12.34 | 12.28 | 12.34 | 12.34 | 0.73% | 6,450 |
| Dec 16, 2025 | 12.13 | 12.25 | 12.13 | 12.25 | 12.25 | - | 3,001 |
| Dec 15, 2025 | 12.65 | 12.89 | 12.13 | 12.25 | 12.25 | -4.97% | 10,572 |
| Dec 12, 2025 | 12.90 | 13.22 | 12.66 | 12.89 | 12.89 | -2.94% | 4,532 |
| Dec 11, 2025 | 13.00 | 13.29 | 12.72 | 13.28 | 13.28 | 1.68% | 3,117 |
| Dec 10, 2025 | 12.91 | 13.06 | 12.80 | 13.06 | 13.06 | -1.21% | 3,733 |
| Dec 9, 2025 | 12.94 | 13.25 | 12.67 | 13.22 | 13.22 | 2.24% | 1,991 |
| Dec 8, 2025 | 12.70 | 13.38 | 12.55 | 12.93 | 12.93 | - | 3,158 |
| Dec 5, 2025 | 12.71 | 12.93 | 12.71 | 12.93 | 12.93 | -0.54% | 1,374 |
| Dec 4, 2025 | 12.63 | 13.00 | 12.56 | 13.00 | 13.00 | - | 1,955 |
| Dec 3, 2025 | 12.44 | 13.00 | 12.44 | 13.00 | 13.00 | - | 3,430 |
| Dec 2, 2025 | 12.74 | 13.00 | 12.74 | 13.00 | 13.00 | 4.00% | 586 |
| Dec 1, 2025 | 12.31 | 12.74 | 12.16 | 12.50 | 12.50 | 1.63% | 6,103 |
| Nov 28, 2025 | 12.32 | 12.38 | 12.21 | 12.30 | 12.30 | - | 4,240 |
| Nov 26, 2025 | 13.00 | 13.69 | 12.25 | 12.30 | 12.30 | -3.53% | 18,133 |
| Nov 25, 2025 | 12.27 | 13.00 | 12.25 | 12.75 | 12.75 | 2.00% | 2,132 |
| Nov 24, 2025 | 12.26 | 12.93 | 12.26 | 12.50 | 12.50 | -3.85% | 18,931 |
| Nov 21, 2025 | 13.00 | 13.00 | 12.79 | 13.00 | 13.00 | 0.62% | 5,740 |
| Nov 20, 2025 | 12.96 | 13.21 | 12.90 | 12.92 | 12.92 | 1.02% | 8,842 |
| Nov 19, 2025 | 12.50 | 13.70 | 12.42 | 12.79 | 12.79 | 3.98% | 15,598 |
| Nov 18, 2025 | 12.05 | 12.50 | 12.05 | 12.30 | 12.30 | -0.40% | 7,541 |
| Nov 17, 2025 | 12.00 | 13.01 | 11.96 | 12.35 | 12.35 | 4.84% | 30,643 |
| Nov 14, 2025 | 11.65 | 11.78 | 11.53 | 11.78 | 11.78 | 1.12% | 6,750 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.62 | 11.65 | 11.65 | -0.09% | 1,082 |
| Nov 12, 2025 | 11.72 | 11.72 | 11.30 | 11.66 | 11.66 | 3.72% | 3,927 |
| Nov 10, 2025 | 11.22 | 11.25 | 11.00 | 11.24 | 11.24 | 0.20% | 5,808 |
| Nov 7, 2025 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | -0.27% | 1,700 |
| Nov 6, 2025 | 10.92 | 11.25 | 10.90 | 11.25 | 11.25 | 2.27% | 2,208 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.92 | 11.00 | 11.00 | - | 2,547 |
| 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 |