First Reliance Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.95	19.00	18.95	19.00	19.00	0.53%	10,828
Oct 21, 2026	18.70	18.97	18.70	18.90	18.90	-0.37%	4,620
Oct 20, 2026	18.60	19.00	18.60	18.97	18.97	0.90%	19,365
Oct 19, 2026	18.66	18.80	18.66	18.80	18.80	-0.69%	401
Oct 16, 2026	18.85	19.00	18.75	18.93	18.93	0.42%	2,667
Oct 15, 2026	18.70	18.88	18.70	18.85	18.85	0.80%	12,666
Oct 14, 2026	18.76	18.84	18.57	18.70	18.70	-0.90%	3,201
Oct 13, 2026	18.93	18.93	18.80	18.87	18.87	-0.74%	3,632
Oct 12, 2026	18.90	19.05	18.90	19.01	19.01	-0.21%	6,385
Oct 9, 2026	19.01	19.08	18.91	19.05	19.05	-0.21%	700
Oct 8, 2026	19.08	19.11	19.08	19.09	19.09	-0.31%	4,505
Oct 7, 2026	18.96	19.20	18.96	19.15	19.15	-0.42%	7,600
Oct 6, 2026	19.23	19.23	19.16	19.23	19.23	-0.10%	5,040
Oct 5, 2026	19.18	19.25	19.18	19.25	19.25	-0.26%	874
Oct 2, 2026	19.13	19.30	19.13	19.30	19.30	0.89%	500
Oct 1, 2026	18.96	19.13	18.81	19.13	19.13	-	2,479
Sep 30, 2026	19.12	19.18	18.83	19.13	19.13	-0.42%	5,642
Sep 29, 2026	19.26	19.39	18.85	19.21	19.21	-0.98%	6,152
Sep 28, 2026	19.40	19.48	19.25	19.40	19.40	-0.51%	8,217
Sep 25, 2026	19.44	20.12	19.30	19.50	19.50	0.52%	70,813
Sep 24, 2026	19.15	19.43	19.15	19.40	19.40	-0.67%	904
Sep 23, 2026	19.16	19.53	19.16	19.53	19.53	-0.05%	544
Sep 22, 2026	19.12	19.64	19.12	19.54	19.54	0.21%	3,775
Sep 21, 2026	19.35	19.50	19.10	19.50	19.50	-	3,416
Sep 17, 2026	19.39	19.64	19.30	19.50	19.50	0.10%	63,975
Sep 16, 2026	19.65	19.66	19.06	19.48	19.48	-1.07%	13,528
Sep 15, 2026	19.58	19.69	19.58	19.69	19.69	-	445
Sep 14, 2026	19.69	19.70	19.58	19.69	19.69	-0.10%	2,256
Sep 11, 2026	19.72	19.82	19.68	19.71	19.71	-0.55%	2,605
Sep 10, 2026	19.63	19.84	19.46	19.82	19.82	0.41%	2,512
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