First Reliance Bancshares, Inc. (FSRL)
OTCMKTS · Delayed Price · Currency is USD
19.13
0.00 (0.00%)
At close: Oct 1, 2026
First Reliance Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |