First Reliance Bancshares, Inc. (FSRL)
OTCMKTS · Delayed Price · Currency is USD
14.50
-0.21 (-1.43%)
May 27, 2026, 2:04 PM EST
First Reliance Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.81 | 14.81 | 14.50 | 14.71 | 14.71 | - | 7,515 |
| May 22, 2026 | 14.37 | 14.91 | 14.30 | 14.71 | 14.71 | 1.45% | 9,390 |
| May 21, 2026 | 14.61 | 14.61 | 14.50 | 14.50 | 14.50 | 1.12% | 584 |
| May 20, 2026 | 13.81 | 14.34 | 13.71 | 14.34 | 14.34 | 3.31% | 7,876 |
| May 19, 2026 | 13.34 | 13.93 | 13.03 | 13.88 | 13.88 | -0.36% | 19,012 |
| May 18, 2026 | 14.32 | 14.36 | 13.69 | 13.93 | 13.93 | -2.31% | 9,335 |
| May 15, 2026 | 15.20 | 15.30 | 14.26 | 14.26 | 14.26 | -7.94% | 26,820 |
| May 14, 2026 | 15.50 | 15.71 | 15.30 | 15.49 | 15.49 | -1.53% | 10,847 |
| May 13, 2026 | 15.75 | 15.88 | 15.45 | 15.73 | 15.73 | 0.19% | 12,233 |
| May 12, 2026 | 15.93 | 15.95 | 15.50 | 15.70 | 15.70 | -0.32% | 21,492 |
| May 11, 2026 | 15.50 | 15.97 | 15.01 | 15.75 | 15.75 | -1.44% | 44,724 |
| May 8, 2026 | 16.13 | 16.13 | 15.80 | 15.98 | 15.98 | -0.06% | 13,833 |
| May 7, 2026 | 15.70 | 16.25 | 15.61 | 15.99 | 15.99 | 1.20% | 13,602 |
| May 6, 2026 | 15.90 | 16.19 | 15.49 | 15.80 | 15.80 | -0.66% | 29,837 |
| May 5, 2026 | 16.11 | 16.25 | 15.58 | 15.91 | 15.90 | 0.66% | 14,368 |
| May 4, 2026 | 15.30 | 17.00 | 15.30 | 15.80 | 15.80 | 3.36% | 29,045 |
| May 1, 2026 | 15.25 | 15.31 | 15.09 | 15.29 | 15.29 | 0.44% | 30,820 |
| Apr 30, 2026 | 15.12 | 15.31 | 15.00 | 15.22 | 15.22 | 3.46% | 14,067 |
| Apr 29, 2026 | 15.20 | 15.30 | 14.71 | 14.71 | 14.71 | 0.20% | 23,610 |
| Apr 28, 2026 | 14.26 | 16.00 | 14.25 | 14.68 | 14.68 | 3.89% | 57,225 |
| Apr 27, 2026 | 14.00 | 14.31 | 14.00 | 14.13 | 14.13 | 0.57% | 9,240 |
| Apr 24, 2026 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 4,408 |
| Apr 23, 2026 | 13.89 | 14.00 | 13.89 | 14.00 | 14.00 | 0.36% | 3,770 |
| Apr 22, 2026 | 13.98 | 13.98 | 13.95 | 13.95 | 13.95 | 0.36% | 4,300 |
| Apr 21, 2026 | 13.88 | 13.95 | 13.88 | 13.90 | 13.90 | - | 23,097 |
| Apr 20, 2026 | 13.80 | 13.90 | 13.65 | 13.90 | 13.90 | 0.72% | 3,463 |
| Apr 17, 2026 | 13.94 | 13.94 | 13.75 | 13.80 | 13.80 | -1.00% | 1,800 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.75 | 13.94 | 13.94 | -0.29% | 17,899 |
| Apr 15, 2026 | 13.85 | 13.99 | 13.60 | 13.98 | 13.98 | -0.07% | 6,890 |
| Apr 14, 2026 | 13.91 | 13.99 | 13.91 | 13.99 | 13.99 | -0.07% | 600 |
| Apr 10, 2026 | 13.90 | 14.00 | 13.60 | 14.00 | 14.00 | - | 6,475 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.88 | 14.00 | 14.00 | - | 12,070 |
| Apr 8, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | 0.07% | 415 |
| Apr 2, 2026 | 13.60 | 13.99 | 13.60 | 13.99 | 13.99 | -0.07% | 200 |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 424 |
| Mar 31, 2026 | 13.75 | 13.90 | 13.65 | 13.90 | 13.90 | - | 6,550 |
| Mar 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,000 |
| Mar 26, 2026 | 13.89 | 13.90 | 13.89 | 13.90 | 13.90 | 1.46% | 800 |
| Mar 20, 2026 | 13.83 | 13.89 | 13.65 | 13.70 | 13.70 | -2.14% | 9,325 |
| Mar 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 500 |
| Mar 18, 2026 | 13.72 | 14.00 | 13.72 | 14.00 | 14.00 | -1.27% | 2,200 |
| Mar 17, 2026 | 13.66 | 14.18 | 13.66 | 14.18 | 14.18 | - | 4,300 |
| Mar 16, 2026 | 13.65 | 14.24 | 13.65 | 14.18 | 14.18 | -0.42% | 1,800 |
| Mar 12, 2026 | 13.99 | 14.30 | 13.60 | 14.24 | 14.24 | -0.35% | 7,682 |
| Mar 11, 2026 | 14.04 | 14.30 | 14.00 | 14.29 | 14.29 | - | 1,000 |
| Mar 10, 2026 | 14.20 | 14.40 | 14.19 | 14.29 | 14.29 | -0.83% | 1,115 |
| Mar 9, 2026 | 14.20 | 14.50 | 14.20 | 14.41 | 14.41 | -1.30% | 2,900 |
| Mar 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.41% | 100 |
| Mar 5, 2026 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | -1.61% | 2,200 |
| Mar 3, 2026 | 14.69 | 14.90 | 14.69 | 14.90 | 14.90 | -0.67% | 500 |