First Reliance Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	19.42	19.89	19.03	19.74	19.74	-0.05%	3,669
Sep 4, 2026	19.68	19.79	19.46	19.75	19.75	0.71%	4,157
Sep 3, 2026	19.42	19.61	19.16	19.61	19.61	0.46%	16,072
Sep 2, 2026	19.50	19.69	19.49	19.52	19.52	1.04%	4,520
Sep 1, 2026	19.25	19.50	19.25	19.32	19.32	-0.41%	3,948
Aug 31, 2026	19.30	19.40	19.30	19.40	19.40	-0.36%	556
Aug 28, 2026	19.33	19.50	19.33	19.47	19.47	-0.10%	1,400
Aug 27, 2026	19.49	19.49	19.46	19.49	19.49	0.05%	5,145
Aug 25, 2026	19.46	19.48	19.46	19.48	19.48	-1.12%	1,000
Aug 20, 2026	19.62	19.74	19.40	19.70	19.70	-0.25%	604
Aug 19, 2026	19.75	19.96	19.75	19.75	19.75	-1.05%	475
Aug 18, 2026	19.74	19.99	19.74	19.96	19.96	-0.60%	1,758
Aug 17, 2026	19.96	20.09	19.63	20.08	20.08	0.40%	3,664
Aug 14, 2026	20.00	20.00	20.00	20.00	20.00	-	3,130
Aug 13, 2026	19.95	20.02	19.95	20.00	20.00	0.10%	14,310
Aug 12, 2026	19.88	19.98	19.88	19.98	19.98	0.35%	17,038
Aug 11, 2026	19.87	19.92	19.81	19.91	19.91	0.56%	8,396
Aug 10, 2026	19.97	19.97	19.65	19.80	19.80	-0.35%	21,450
Aug 7, 2026	19.85	19.90	19.70	19.87	19.87	-0.15%	4,591
Aug 6, 2026	19.95	19.95	19.90	19.90	19.90	-0.35%	1,326
Aug 5, 2026	19.85	19.98	19.80	19.97	19.97	0.05%	14,700
Aug 4, 2026	19.84	20.08	19.80	19.96	19.96	0.81%	34,872
Aug 3, 2026	19.88	20.00	19.69	19.80	19.80	0.30%	24,152
Jul 31, 2026	19.70	19.74	19.70	19.74	19.74	0.06%	552
Jul 30, 2026	19.73	19.73	19.73	19.73	19.73	-1.31%	200
Jul 29, 2026	19.95	19.99	19.78	19.99	19.99	-0.05%	2,920
Jul 28, 2026	19.80	20.09	19.62	20.00	20.00	0.70%	28,027
Jul 27, 2026	19.70	19.89	19.70	19.86	19.86	-0.20%	19,658
Jul 24, 2026	19.41	19.90	19.20	19.90	19.90	1.48%	35,128
Jul 23, 2026	19.05	19.61	19.05	19.61	19.61	3.76%	18,546
Jul 22, 2026	18.80	18.90	18.80	18.90	18.90	-	4,100
Jul 21, 2026	19.35	19.35	18.86	18.90	18.90	-0.47%	10,456
Jul 20, 2026	19.19	19.29	18.25	18.99	18.99	-1.61%	13,202
Jul 17, 2026	18.96	19.30	18.96	19.30	19.30	0.47%	1,060
Jul 16, 2026	18.74	19.50	18.65	19.21	19.21	2.62%	28,990
Jul 15, 2026	18.69	18.79	18.69	18.72	18.72	0.11%	6,911
Jul 14, 2026	18.60	18.85	18.60	18.70	18.70	0.54%	8,448
Jul 13, 2026	18.40	18.60	18.20	18.60	18.60	1.09%	9,753
Jul 10, 2026	18.33	18.40	18.25	18.40	18.40	-	15,889
Jul 9, 2026	18.27	18.50	18.20	18.40	18.40	-	1,818
Jul 8, 2026	18.53	18.53	18.25	18.40	18.40	-0.54%	15,879
Jul 7, 2026	18.61	18.75	18.40	18.50	18.50	-1.33%	15,985
Jul 6, 2026	18.60	18.75	18.45	18.75	18.75	0.81%	17,514
Jul 2, 2026	18.67	18.67	18.50	18.60	18.60	-0.80%	89,086
Jul 1, 2026	18.36	18.79	18.35	18.75	18.75	1.74%	149,475
Jun 30, 2026	18.49	18.50	18.41	18.43	18.43	-0.32%	65,177
Jun 29, 2026	18.42	18.60	18.35	18.49	18.49	0.54%	84,430
Jun 26, 2026	18.25	18.40	18.25	18.39	18.39	0.22%	145,568
Jun 25, 2026	18.60	18.75	18.15	18.35	18.35	20.25%	404,327
Jun 24, 2026	15.36	15.53	15.21	15.26	15.26	0.07%	10,659