First Reliance Bancshares, Inc. (FSRL)
OTCMKTS
· Delayed Price · Currency is USD
9.70
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
First Reliance Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 10 |
| Jul 11, 2025 | 9.37 | 9.70 | 9.37 | 9.70 | 9.70 | - | 325 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 27 |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 150 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% | 102 |
| Jul 2, 2025 | 9.60 | 9.74 | 9.60 | 9.74 | 9.74 | 1.46% | 300 |
| Jul 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 155 |
| Jun 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.76% | 219 |
| Jun 27, 2025 | 9.50 | 9.60 | 9.50 | 9.53 | 9.53 | 0.51% | 810 |
| Jun 26, 2025 | 9.40 | 9.50 | 9.37 | 9.48 | 9.48 | 0.85% | 945 |
| Jun 25, 2025 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 4.21% | 2,861 |
| Jun 24, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | -0.33% | 22,100 |
| Jun 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% | 2,250 |
| Jun 20, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.55% | 400 |
| Jun 18, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Jun 17, 2025 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | -0.33% | 4,000 |
| Jun 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 4,000 |
| Jun 13, 2025 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -2.15% | 2,000 |
| Jun 12, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.43% | 2,200 |
| Jun 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Jun 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Jun 9, 2025 | 9.16 | 9.45 | 9.16 | 9.34 | 9.34 | -1.13% | 1,440 |
| Jun 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 4, 2025 | 9.43 | 9.45 | 9.18 | 9.45 | 9.45 | -0.03% | 915 |
| Jun 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 2, 2025 | 9.72 | 9.72 | 9.44 | 9.45 | 9.45 | -0.53% | 13,305 |
| May 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 13,000 |
| May 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 27, 2025 | 9.30 | 9.45 | 9.10 | 9.45 | 9.45 | 0.18% | 7,923 |
| May 23, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| May 22, 2025 | 9.55 | 9.59 | 9.35 | 9.43 | 9.43 | -0.18% | 12,988 |
| May 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 201 |
| May 19, 2025 | 9.15 | 9.50 | 9.00 | 9.50 | 9.50 | 1.60% | 33,416 |
| May 16, 2025 | 9.35 | 9.35 | 9.11 | 9.35 | 9.35 | - | 6,700 |
| May 15, 2025 | 9.21 | 9.35 | 9.00 | 9.35 | 9.35 | 1.63% | 13,634 |
| May 14, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.08% | 4,202 |
| May 13, 2025 | 9.59 | 9.59 | 9.20 | 9.30 | 9.30 | -2.11% | 5,880 |
| May 12, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 2.15% | 750 |
| May 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 105 |
| May 8, 2025 | 9.36 | 9.49 | 9.30 | 9.30 | 9.30 | -3.02% | 2,605 |
| May 7, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| May 6, 2025 | 9.50 | 10.00 | 9.35 | 9.59 | 9.59 | - | 5,900 |
| May 5, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | - |
| May 2, 2025 | 9.40 | 9.59 | 9.35 | 9.59 | 9.59 | -2.84% | 3,850 |
| May 1, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |