First Reliance Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	15.20	15.25	15.15	15.25	15.25	-	5,452
Jun 22, 2026	15.25	15.25	15.15	15.25	15.25	-	1,219
Jun 18, 2026	15.12	15.25	15.12	15.25	15.25	0.66%	6,600
Jun 17, 2026	15.00	15.18	15.00	15.15	15.15	0.33%	54,410
Jun 16, 2026	15.00	15.10	15.00	15.10	15.10	-	5,545
Jun 15, 2026	14.80	15.19	14.80	15.10	15.10	-0.66%	3,030
Jun 12, 2026	14.75	15.20	14.75	15.20	15.20	1.88%	1,125
Jun 11, 2026	14.70	15.00	14.45	14.92	14.92	0.81%	10,133
Jun 10, 2026	14.78	14.80	14.70	14.80	14.80	0.14%	2,405
Jun 9, 2026	14.70	14.80	14.70	14.78	14.78	0.20%	683
Jun 8, 2026	14.56	14.90	14.45	14.75	14.75	0.68%	3,079
Jun 5, 2026	14.60	14.68	14.50	14.65	14.65	0.55%	8,359
Jun 4, 2026	14.51	14.70	14.50	14.57	14.57	0.14%	2,935
Jun 3, 2026	14.55	14.70	14.45	14.55	14.55	-0.14%	5,281
Jun 2, 2026	14.50	14.70	14.50	14.57	14.57	-0.21%	6,110
Jun 1, 2026	14.50	15.46	14.50	14.60	14.60	0.69%	11,806
May 29, 2026	14.55	14.65	14.50	14.50	14.50	-	5,852
May 28, 2026	14.52	14.70	14.50	14.50	14.50	-	19,522
May 27, 2026	14.71	14.75	14.50	14.50	14.50	-1.43%	11,563
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