Dark

FRSB
FIRST RESOURCE BANCRP INC
stock OTC

EOD

Aug 3, 2026

25.35USD-0.197%(-0.05)804

Pre-market

0.00USD-100.000%(-25.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	25.350000	25.350000	25.350000	25.350000	-0.197%	804	0.000%
2026-07-31	25.750000	25.750000	25.250000	25.400000	-1.359%	9,341	-0.197%
2026-07-30	25.500000	25.750000	25.500000	25.750000	-0.044%	425	-1.553%
2026-07-24	25.761211	25.761211	25.761211	25.761211	+0.355%	156	-1.596%
2026-07-23	25.270000	25.670000	25.250000	25.670000	+2.680%	1,199	-1.247%
2026-07-22	25.000000	25.000000	25.000000	25.000000	+2.041%	236	+1.400%
2026-07-13	24.500000	24.500000	24.500000	24.500000	+2.083%	1,100	+3.469%
2026-07-07	24.000000	24.000000	24.000000	24.000000	+2.128%	938	+5.625%
2026-07-02	23.640000	23.640000	23.500000	23.500000	0.000%	400	+7.872%
2026-06-30	23.500000	23.500000	23.500000	23.500000	0.000%	100	+7.872%
2026-06-26	23.100000	23.500000	22.780000	23.500000	0.000%	880	+7.872%
2026-06-24	23.000000	23.500000	23.000000	23.500000	+2.218%	1,200	+7.872%
2026-06-18	22.880000	22.990000	22.880000	22.990000	0.000%	1,900	+10.265%
2026-06-17	22.990000	22.990000	22.990000	22.990000	+1.188%	437	+10.265%
2026-06-15	22.720000	22.720000	22.720000	22.720000	+0.978%	210	+11.576%
2026-06-11	21.800000	22.570000	21.800000	22.500000	0.000%	16,383	+12.667%
2026-06-03	22.500000	22.500000	22.500000	22.500000	+0.044%	210	+12.667%
2026-06-02	21.800000	22.500000	21.800000	22.490000	+0.402%	6,930	+12.717%
2026-05-27	22.400000	22.400000	22.400000	22.400000	+0.674%	100	+13.170%
2026-05-26	22.080000	22.250000	22.080000	22.250000	+1.598%	300	+13.933%
2026-05-22	21.900000	22.440000	21.650000	21.900000	0.000%	13,472	+15.753%
2026-05-21	21.990000	22.000000	21.800000	21.900000	0.000%	30,701	+15.753%
2026-05-20	22.100000	22.390000	21.900000	21.900000	-0.409%	15,603	+15.753%
2026-05-19	22.220000	22.250000	21.610000	21.990000	-1.035%	51,400	+15.280%
2026-05-18	21.860000	22.440000	21.710000	22.220000	-0.135%	40,200	+14.086%
2026-05-15	21.920000	22.491700	21.580000	22.250000	-0.135%	24,619	+13.933%
2026-05-13	22.450000	22.500000	22.280000	22.280000	-0.536%	9,917	+13.779%
2026-05-12	22.450000	22.450000	22.400000	22.400000	-0.223%	1,092	+13.170%
2026-05-11	22.350000	22.450000	22.350000	22.450000	0.000%	4,107	+12.918%
2026-05-08	22.300000	22.450000	22.200000	22.450000	0.000%	4,200	+12.918%
2026-05-07	22.300000	22.450000	22.300000	22.450000	0.000%	850	+12.918%
2026-05-05	22.450000	22.450000	22.450000	22.450000	0.000%	200	+12.918%
2026-05-04	21.920000	22.450000	21.920000	22.450000	-0.089%	928	+12.918%
2026-05-01	22.470000	22.470000	22.470000	22.470000	+0.989%	200	+12.817%
2026-04-30	22.250000	22.250000	22.250000	22.250000	+1.496%	262	+13.933%
2026-04-29	21.400000	21.960000	21.400000	21.922000	+3.162%	4,407	+15.637%
2026-04-24	21.250000	21.250000	21.250000	21.250000	0.000%	2,800	+19.294%
2026-04-23	21.221400	21.250000	21.221400	21.250000	0.000%	600	+19.294%
2026-04-21	21.240000	21.250000	21.240000	21.250000	+0.089%	800	+19.294%
2026-04-17	21.100000	21.231200	21.100000	21.231200	+0.622%	57,592	+19.400%
2026-04-16	21.100000	21.100000	20.900000	21.100000	0.000%	2,374	+20.142%
2026-04-15	21.100000	21.100000	21.100000	21.100000	0.000%	325	+20.142%
2026-04-14	21.100000	21.100000	21.100000	21.100000	-0.095%	167	+20.142%
2026-04-10	21.120000	21.120000	21.120000	21.120000	+0.047%	201	+20.028%
2026-04-09	21.100000	21.150000	21.100000	21.110000	+1.005%	5,100	+20.085%
2026-04-07	20.750000	20.900000	20.480000	20.900000	+0.481%	1,631	+21.292%
2026-03-31	20.800000	20.800000	20.800000	20.800000	+1.563%	300	+21.875%
2026-03-26	20.480000	20.480000	20.480000	20.480000	-0.341%	142	+23.779%
2026-03-20	20.550000	20.550000	20.480000	20.550000	-0.964%	1,083	+23.358%
2026-03-17	20.526400	20.750000	20.526400	20.750000	0.000%	605	+22.169%
2026-03-16	20.750000	20.776400	20.534000	20.750000	-0.096%	7,083	+22.169%
2026-03-12	20.787600	20.787600	20.770000	20.770000	+0.096%	1,173	+22.051%
2026-03-11	20.750000	20.750000	20.750000	20.750000	-0.907%	4,521	+22.169%
2026-03-09	20.900000	20.940000	20.900000	20.940000	-0.523%	604	+21.060%
2026-03-02	20.900000	21.050000	20.860000	21.050000	+0.238%	3,024	+20.428%
2026-02-27	21.000000	21.000000	21.000000	21.000000	-0.474%	180	+20.714%
2026-02-26	21.100000	21.100000	21.083000	21.100000	0.000%	5,681	+20.142%
2026-02-23	21.100000	21.100000	21.100000	21.100000	+0.476%	387	+20.142%
2026-02-20	21.050000	21.050000	21.000000	21.000000	-0.474%	200	+20.714%
2026-02-19	21.100000	21.100000	20.980000	21.100000	0.000%	8,800	+20.142%
2026-02-18	21.100000	21.100000	21.100000	21.100000	0.000%	3,000	+20.142%
2026-02-17	21.000000	21.200000	20.050000	21.100000	-0.236%	1,077	+20.142%
2026-02-12	21.150000	21.150000	21.150000	21.150000	0.000%	3,000	+19.858%
2026-02-11	21.150000	21.150000	21.150000	21.150000	0.000%	2,000	+19.858%
2026-02-10	21.150000	21.150000	21.150000	21.150000	0.000%	3,678	+19.858%
2026-02-09	21.150000	21.150000	21.150000	21.150000	0.000%	508	+19.858%
2026-02-05	21.108000	21.150000	21.108000	21.150000	0.000%	740	+19.858%
2026-02-04	20.900000	21.150000	20.900000	21.150000	0.000%	451	+19.858%
2026-02-03	21.150000	21.150000	21.150000	21.150000	+0.237%	1,500	+19.858%
2026-02-02	21.100000	21.100000	21.100000	21.100000	0.000%	2,100	+20.142%
2026-01-30	21.150000	21.150000	21.050000	21.100000	-0.118%	2,271	+20.142%
2026-01-28	20.450000	21.125000	20.450000	21.125000	+4.321%	60,572	+20.000%
2026-01-13	20.500000	20.500000	19.750000	20.250000	-1.220%	600	+25.185%
2026-01-12	20.000000	20.500000	20.000000	20.500000	+2.500%	1,150	+23.659%
2026-01-08	19.920000	20.000000	19.920000	20.000000	+0.857%	800	+26.750%
2026-01-06	19.830000	19.830000	19.830000	19.830000	+0.050%	100	+27.837%
2026-01-05	19.810000	19.820000	19.552700	19.820000	+0.101%	4,933	+27.901%
2026-01-02	19.600000	19.800000	19.600000	19.800000	+0.253%	3,000	+28.030%
2025-12-31	19.390000	19.750000	19.300000	19.750000	+0.228%	2,606	+28.354%
2025-12-30	19.705000	19.705000	19.705000	19.705000	+1.051%	100	+28.648%
2025-12-23	19.200000	19.990000	18.900000	19.500000	0.000%	14,103	+30.000%
2025-12-16	19.500000	19.500000	19.500000	19.500000	0.000%	200	+30.000%
2025-12-12	19.710000	19.710000	19.250000	19.500000	-2.451%	1,600	+30.000%
2025-12-11	20.000000	20.000000	19.710000	19.990000	+0.452%	1,469	+26.813%
2025-12-08	19.900000	19.900000	19.900000	19.900000	-0.450%	7,539	+27.387%
2025-12-05	19.800000	19.990000	19.800000	19.990000	+2.513%	200	+26.813%
2025-12-04	19.400000	19.500000	19.400000	19.500000	+2.632%	1,504	+30.000%
2025-12-03	18.990000	19.000000	18.990000	19.000000	+0.529%	2,439	+33.421%
2025-11-25	18.900000	18.900000	18.900000	18.900000	0.000%	1,291	+34.127%
2025-11-19	18.900000	18.900000	18.900000	18.900000	-0.158%	629	+34.127%
2025-11-18	18.500000	18.930000	18.450000	18.930000	-0.211%	1,395	+33.914%
2025-11-13	18.000000	18.970000	18.000000	18.970000	+0.053%	5,700	+33.632%
2025-11-12	18.200000	18.960000	18.200000	18.960000	+3.043%	2,250	+33.703%
2025-11-11	18.400000	18.400000	18.400000	18.400000	+0.272%	158	+37.772%
2025-11-07	18.350000	18.350000	18.350000	18.350000	-0.542%	1,025	+38.147%
2025-11-06	18.450000	18.450000	18.450000	18.450000	+0.271%	100	+37.398%
2025-11-03	18.400000	18.400100	18.400000	18.400100	-0.540%	700	+37.771%
2025-10-31	18.500000	18.500000	18.500000	18.500000	0.000%	1,100	+37.027%
2025-10-30	18.500000	18.500000	18.400000	18.500000	-0.538%	644	+37.027%
2025-10-29	18.600000	18.600000	18.600000	18.600000	+1.918%	1,000	+36.290%
2025-10-28	17.890000	18.250000	17.890000	18.250000	+2.528%	561	+38.904%
2025-10-27	17.500000	17.800000	17.500000	17.800000	+0.565%	600	+42.416%
2025-10-21	17.700000	17.700000	17.700000	17.700000	0.000%	107	+43.220%
2025-10-20	17.500000	17.700000	17.100000	17.700000	-0.840%	2,174	+43.220%
2025-10-17	17.850000	17.850000	17.850000	17.850000	0.000%	158	+42.017%
2025-10-14	17.850000	17.850000	17.850000	17.850000	0.000%	100	+42.017%
2025-10-13	17.883400	17.883400	17.510000	17.850000	-0.446%	1,200	+42.017%
2025-10-10	17.930000	17.930000	17.930000	17.930000	0.000%	100	+41.383%
2025-10-09	17.930000	17.930000	17.930000	17.930000	0.000%	100	+41.383%
2025-10-08	17.930000	17.930000	17.930000	17.930000	-0.111%	1,028	+41.383%
2025-10-07	18.060000	18.060000	17.950000	17.950000	-0.719%	637	+41.226%
2025-10-02	18.060000	18.250000	18.060000	18.080000	-0.877%	565	+40.210%
2025-09-26	18.240000	18.240000	18.240000	18.240000	0.000%	100	+38.980%
2025-09-25	18.240000	18.240000	18.240000	18.240000	+1.333%	211	+38.980%
2025-09-24	17.920000	18.000000	17.920000	18.000000	+1.294%	212	+40.833%
2025-09-23	17.490000	17.770000	17.472000	17.770000	+1.601%	600	+42.656%
2025-09-18	17.400000	17.490000	17.400000	17.490000	+0.807%	610	+44.940%
2025-09-17	17.370000	17.370000	17.350000	17.350000	+1.700%	1,923	+46.110%
2025-09-16	16.955000	17.060000	16.955000	17.060000	+0.412%	700	+48.593%
2025-09-15	16.990000	16.990000	16.990000	16.990000	+1.131%	200	+49.205%
2025-09-09	16.810000	16.810000	16.800000	16.800000	+0.299%	2,225	+50.893%
2025-08-29	16.750000	16.774000	16.750000	16.750000	+1.147%	825	+51.343%
2025-08-26	16.560000	16.560000	16.560000	16.560000	+0.364%	100	+53.080%
2025-08-21	16.500000	16.500000	16.500000	16.500000	0.000%	209	+53.636%
2025-08-20	16.500000	16.500000	16.500000	16.500000	+0.610%	309	+53.636%
2025-08-14	16.510000	16.510000	16.400000	16.400000	0.000%	2,479	+54.573%
2025-08-11	16.500000	16.500000	16.252500	16.400000	-3.529%	11,155	+54.573%
2025-08-04	16.500000	17.000000	16.500000	17.000000	0.000%	2,144	+49.118%
2025-08-01	17.000000	17.000000	17.000000	17.000000	-1.734%	200	+49.118%
2025-07-30	17.350000	17.350000	17.130000	17.300000	-0.346%	900	+46.532%
2025-07-29	17.370000	17.500000	17.360000	17.360000	-0.058%	800	+46.025%
2025-07-25	17.600000	17.600000	17.370000	17.370000	-1.307%	1,000	+45.941%
2025-07-24	17.700000	17.700000	17.600000	17.600000	-1.401%	1,200	+44.034%
2025-07-23	16.750000	17.850000	16.400000	17.850000	+7.127%	2,600	+42.017%
2025-07-21	16.480000	16.750000	16.437500	16.662500	+0.985%	1,170	+52.138%
2025-07-16	16.100000	16.500000	16.100000	16.500000	+1.726%	10,780	+53.636%
2025-07-14	16.130000	16.220000	16.130000	16.220000	+0.558%	1,100	+56.289%
2025-07-09	16.130000	16.130000	15.500000	16.130000	+0.812%	700	+57.161%
2025-07-08	16.000000	16.000000	16.000000	16.000000	0.000%	448	+58.438%
2025-07-03	15.330000	16.000000	15.270000	16.000000	+4.439%	2,701	+58.438%
2025-07-02	15.010100	15.320000	15.010100	15.320000	0.000%	477	+65.470%
2025-06-24	15.010100	15.320000	15.010100	15.320000	-0.065%	607	+65.470%
2025-06-20	15.330000	15.330000	15.330000	15.330000	-0.390%	100	+65.362%
2025-06-11	15.390000	15.409200	15.010000	15.390000	0.000%	2,614	+64.717%
2025-06-04	15.390000	15.390000	15.390000	15.390000	+2.600%	377	+64.717%
2025-06-03	15.000000	15.000000	15.000000	15.000000	-2.534%	308	+69.000%
2025-06-02	15.100000	15.390000	15.000000	15.390000	-0.388%	6,800	+64.717%
2025-05-30	15.450000	15.450000	15.450000	15.450000	+0.586%	213	+64.078%
2025-05-29	15.360000	15.360000	15.360000	15.360000	+1.722%	100	+65.039%
2025-05-27	14.860000	15.100000	14.860000	15.100000	-1.243%	8,652	+67.881%
2025-05-23	15.200000	15.290000	15.200000	15.290000	+3.102%	595	+65.795%
2025-05-22	14.830000	14.830000	14.830000	14.830000	-2.434%	100	+70.937%
2025-05-19	15.200000	15.200000	15.200000	15.200000	0.000%	102	+66.776%
2025-05-16	14.800000	15.200000	14.788000	15.200000	+2.842%	1,719	+66.776%
2025-05-15	14.785000	14.785000	14.780000	14.780000	-0.135%	800	+71.516%
2025-05-12	14.800000	14.850000	14.800000	14.800000	0.000%	9,500	+71.284%
2025-05-08	14.800000	14.800000	14.800000	14.800000	+0.271%	1,560	+71.284%
2025-05-07	14.760000	14.760000	14.760000	14.760000	+0.068%	100	+71.748%
2025-05-02	14.750000	14.750000	14.750000	14.750000	+0.408%	5,347	+71.864%
2025-05-01	14.690000	14.690000	14.690000	14.690000	+0.273%	105	+72.566%
2025-04-25	14.660000	14.660000	14.650000	14.650000	+0.826%	260	+73.038%
2025-04-24	14.500000	14.650000	14.500000	14.530000	+1.965%	507	+74.467%
2025-04-23	14.250000	14.250000	14.250000	14.250000	0.000%	500	+77.895%
2025-04-22	14.250000	14.250000	14.250000	14.250000	+2.518%	100	+77.895%
2025-04-10	13.900000	13.900000	13.900000	13.900000	+0.361%	330	+82.374%
2025-04-07	13.750000	13.850000	13.510000	13.850000	-2.120%	2,477	+83.032%
2025-04-03	14.250000	14.250000	14.150000	14.150000	-1.049%	300	+79.152%
2025-04-02	14.350000	14.350000	14.300000	14.300000	0.000%	3,551	+77.273%
2025-04-01	14.300000	14.300000	14.300000	14.300000	+0.351%	100	+77.273%
2025-03-31	14.150000	14.300000	14.150000	14.250000	+0.141%	10,261	+77.895%
2025-03-25	14.210000	14.230000	14.210000	14.230000	-0.140%	337	+78.145%
2025-03-24	14.250000	14.250000	14.250000	14.250000	+0.352%	600	+77.895%
2025-03-21	14.140100	14.200000	14.140000	14.200000	+0.070%	2,911	+78.521%
2025-03-19	14.240000	14.240000	13.490000	14.190000	-0.070%	8,777	+78.647%
2025-03-18	14.150000	14.200000	14.000000	14.200000	+0.353%	2,356	+78.521%
2025-03-17	14.150000	14.150000	14.150000	14.150000	-0.702%	100	+79.152%
2025-03-14	14.250000	14.250000	14.250000	14.250000	0.000%	630	+77.895%
2025-03-13	14.250000	14.250000	14.250000	14.250000	-0.070%	1,826	+77.895%
2025-03-12	14.260000	14.260000	14.260000	14.260000	+1.784%	2,000	+77.770%
2025-03-11	14.370000	14.433300	13.500100	14.010000	-3.379%	13,545	+80.942%
2025-03-07	14.350000	14.500000	14.350000	14.500000	+0.975%	1,239	+74.828%
2025-03-06	14.360000	14.360000	14.360000	14.360000	-0.966%	100	+76.532%
2025-03-05	14.500000	14.500000	14.500000	14.500000	0.000%	228	+74.828%
2025-03-04	14.610000	14.610000	14.500000	14.500000	-1.024%	1,000	+74.828%
2025-02-25	14.650000	14.650000	14.650000	14.650000	0.000%	460	+73.038%
2025-02-24	14.650000	14.650000	14.650000	14.650000	0.000%	200	+73.038%
2025-02-21	14.750000	14.750000	14.650000	14.650000	-0.678%	3,185	+73.038%
2025-02-20	14.660100	14.750000	14.660100	14.750000	-0.338%	7,700	+71.864%
2025-02-18	14.800000	14.800000	14.800000	14.800000	-1.333%	12,002	+71.284%
2025-02-11	15.000000	15.000000	15.000000	15.000000	+1.351%	1,642	+69.000%
2025-02-05	14.800000	14.800000	14.800000	14.800000	-0.337%	200	+71.284%
2025-01-31	14.850000	14.850000	14.850000	14.850000	0.000%	3,582	+70.707%
2025-01-30	14.860000	14.860000	14.850000	14.850000	-0.001%	2,220	+70.707%
2025-01-24	14.850100	14.850100	14.850100	14.850100	-2.622%	100	+70.706%
2025-01-23	15.250000	15.250000	15.250000	15.250000	0.000%	195	+66.230%
2025-01-21	15.250000	15.250000	15.250000	15.250000	+0.660%	380	+66.230%
2025-01-15	15.050000	15.150000	15.050000	15.150000	+0.664%	2,040	+67.327%
2025-01-14	15.500000	15.500000	15.050100	15.050100	-0.659%	2,519	+68.437%
2025-01-13	15.150000	15.150000	15.150000	15.150000	-1.045%	758	+67.327%
2025-01-10	15.310000	15.310000	15.310000	15.310000	-0.001%	2,708	+65.578%
2025-01-08	15.490000	15.500000	15.310100	15.310100	-1.225%	3,080	+65.577%
2025-01-06	15.500000	15.500000	15.500000	15.500000	0.000%	2,359	+63.548%
2025-01-02	15.500000	15.500000	15.500000	15.500000	-2.705%	120	+63.548%
2024-12-23	15.931000	15.931000	15.931000	15.931000	+1.796%	168	+59.124%
2024-12-20	15.650000	15.650000	15.650000	15.650000	+0.773%	208	+61.981%
2024-12-19	15.540000	15.540000	15.530000	15.530000	-4.254%	314	+63.232%
2024-12-16	16.220000	16.220000	16.220000	16.220000	+4.443%	303	+56.289%
2024-12-13	16.250000	16.250000	15.500000	15.530000	-4.431%	3,000	+63.232%
2024-12-12	16.250000	16.250000	16.250000	16.250000	-1.515%	302	+56.000%
2024-12-10	16.500000	16.500000	16.500000	16.500000	+0.671%	110	+53.636%
2024-12-06	16.250000	16.390000	16.250000	16.390000	+2.438%	1,577	+54.667%
2024-12-05	15.250000	16.250000	15.250000	16.000000	+6.667%	2,547	+58.438%
2024-12-04	15.000000	15.000000	15.000000	15.000000	0.000%	6,677	+69.000%
2024-12-02	15.000000	15.000000	15.000000	15.000000	0.000%	3,323	+69.000%
2024-11-29	15.000000	15.100000	15.000000	15.000000	0.000%	5,202	+69.000%
2024-11-27	15.000000	15.000000	15.000000	15.000000	-0.662%	4,040	+69.000%
2024-11-25	14.900000	15.250000	14.900000	15.100000	+1.003%	2,731	+67.881%
2024-11-22	14.800000	14.950000	14.800000	14.950000	-0.333%	1,700	+69.565%
2024-11-21	14.650000	15.050000	14.650000	15.000000	+4.384%	877	+69.000%
2024-11-19	14.370000	14.370000	14.370000	14.370000	+0.139%	100	+76.409%
2024-11-18	14.330000	14.350000	14.330000	14.350000	-0.347%	22,718	+76.655%
2024-11-13	14.510000	14.510000	14.400000	14.400000	-2.373%	544	+76.042%
2024-11-08	14.750000	14.750000	14.750000	14.750000	+0.340%	2,108	+71.864%
2024-11-06	14.700000	14.700000	14.700000	14.700000	0.000%	1,158	+72.449%
2024-11-04	14.500000	14.700000	14.500000	14.700000	+1.730%	6,604	+72.449%
2024-10-31	14.360000	14.450000	14.360000	14.450000	-0.345%	3,216	+75.433%
2024-10-28	14.450000	14.500000	14.450000	14.500000	+0.694%	5,388	+74.828%
2024-10-25	14.400000	14.400000	14.400000	14.400000	0.000%	300	+76.042%
2024-10-24	14.400000	14.400000	14.400000	14.400000	+0.982%	200	+76.042%
2024-10-23	14.260000	14.260000	14.260000	14.260000	0.000%	519	+77.770%
2024-10-22	14.260000	14.260000	14.260000	14.260000	-1.655%	882	+77.770%
2024-10-18	14.500000	14.500000	14.500000	14.500000	0.000%	607	+74.828%
2024-10-10	14.500000	14.500000	14.435200	14.500000	+0.001%	619	+74.828%
2024-10-09	14.260000	14.499900	14.260000	14.499900	-1.361%	620	+74.829%
2024-10-07	14.700000	14.700000	14.700000	14.700000	0.000%	260	+72.449%
2024-10-04	14.750000	14.750000	14.700000	14.700000	+0.685%	1,523	+72.449%
2024-10-02	14.260000	15.000000	14.260000	14.600000	+0.690%	11,431	+73.630%
2024-09-30	14.500000	14.500000	14.500000	14.500000	-0.685%	240	+74.828%
2024-09-25	14.500000	14.650000	14.500000	14.600000	+1.267%	1,354	+73.630%
2024-09-23	14.500000	14.660000	14.417400	14.417400	+1.890%	998	+75.829%
2024-09-20	14.250000	14.250000	14.150000	14.150000	+0.640%	9,507	+79.152%
2024-09-17	14.060000	14.060000	14.060000	14.060000	0.000%	167	+80.299%
2024-09-16	14.060000	14.060000	14.060000	14.060000	+1.151%	400	+80.299%
2024-08-30	13.900000	13.900000	13.900000	13.900000	-1.418%	100	+82.374%
2024-08-28	14.100000	14.100000	14.100000	14.100000	+1.075%	229	+79.787%
2024-08-27	14.000000	14.027000	13.900000	13.950000	-1.064%	2,927	+81.720%
2024-08-26	14.000000	14.100000	14.000000	14.100000	+0.786%	6,922	+79.787%
2024-08-21	13.760000	13.990000	13.760000	13.990000	+0.143%	1,811	+81.201%
2024-08-20	13.970000	13.970000	13.970000	13.970000	-0.143%	200	+81.460%
2024-08-19	13.990000	13.990000	13.850100	13.990000	+1.745%	1,572	+81.201%
2024-08-15	13.750000	13.750000	13.750000	13.750000	0.000%	101,098	+84.364%
2024-08-12	14.000000	14.000000	13.750000	13.750000	0.000%	1,909	+84.364%
2024-08-09	13.750000	14.000000	13.750000	13.750000	+3.774%	795	+84.364%
2024-08-06	13.900000	13.900000	13.250000	13.250000	-4.813%	403	+91.321%
2024-07-31	13.920000	13.920000	13.920000	13.920000	-0.571%	300	+82.112%
2024-07-30	13.980000	14.000000	13.980000	14.000000	0.000%	15,000	+81.071%
2024-07-29	14.000000	14.000000	14.000000	14.000000	+0.575%	1,071	+81.071%
2024-07-26	13.920000	13.920000	13.920000	13.920000	-0.571%	250	+82.112%
2024-07-25	13.750000	14.000000	13.750000	14.000000	+1.818%	12,024	+81.071%
2024-07-23	13.730000	13.750000	13.730000	13.750000	0.000%	5,700	+84.364%
2024-07-22	13.250000	13.750000	13.250000	13.750000	+6.589%	5,250	+84.364%
2024-07-18	13.100000	13.100000	12.900000	12.900000	-3.008%	500	+96.512%
2024-07-17	13.250000	13.300000	13.200000	13.300000	+0.377%	1,225	+90.602%
2024-07-16	13.250100	13.250100	13.250100	13.250100	+0.380%	500	+91.319%
2024-07-12	13.200000	13.250000	13.200000	13.200000	0.000%	725	+92.045%
2024-07-11	13.200000	13.200000	13.200000	13.200000	+2.405%	100	+92.045%
2024-07-10	13.450000	13.450000	12.890000	12.890000	-2.717%	916	+96.664%
2024-07-09	12.920100	13.250000	12.920100	13.250000	0.000%	1,884	+91.321%
2024-06-25	13.250000	13.250000	13.250000	13.250000	+2.713%	100	+91.321%
2024-06-20	13.150000	13.150000	12.900000	12.900000	-4.444%	500	+96.512%
2024-06-18	13.500000	13.500000	13.500000	13.500000	+2.661%	142	+87.778%
2024-06-17	13.150100	13.150100	13.150100	13.150100	-0.755%	500	+92.774%
2024-06-13	13.500000	13.500000	13.250100	13.250100	-4.331%	550	+91.319%
2024-06-12	13.850000	13.850000	13.850000	13.850000	-0.360%	1,650	+83.032%
2024-06-07	13.900000	13.900000	13.900000	13.900000	+2.963%	1,650	+82.374%
2024-06-06	13.500000	13.500000	13.500000	13.500000	-0.001%	110	+87.778%
2024-06-05	13.750000	13.950000	13.500100	13.500100	-1.817%	3,372	+87.776%
2024-05-29	13.500000	13.750000	13.500000	13.750000	+5.769%	1,040	+84.364%
2024-05-28	13.050000	13.050000	13.000000	13.000000	0.000%	210	+95.000%
2024-05-21	13.250000	13.250000	13.000000	13.000000	-5.109%	550	+95.000%
2024-05-20	13.850000	13.850000	13.700000	13.700000	-0.364%	936	+85.036%
2024-05-16	13.750000	13.750000	13.750000	13.750000	+3.774%	300	+84.364%
2024-05-14	13.250000	13.350000	13.250000	13.250000	-1.853%	733	+91.321%
2024-05-13	13.500100	13.500100	13.500100	13.500100	-0.147%	500	+87.776%
2024-05-10	13.500000	13.700000	13.500000	13.520000	+2.424%	1,852	+87.500%
2024-05-08	13.250000	13.250000	13.200000	13.200000	-4.000%	500	+92.045%
2024-05-06	13.200100	13.750000	13.200100	13.750000	0.000%	4,908	+84.364%
2024-05-03	13.750000	13.750000	13.750000	13.750000	+3.774%	540	+84.364%
2024-05-02	13.600000	13.600000	13.250000	13.250000	-2.717%	1,000	+91.321%
2024-05-01	13.600000	13.620000	13.600000	13.620000	-1.304%	650	+86.123%
2024-04-30	13.250000	13.900000	13.250000	13.800000	+4.289%	2,650	+83.696%
2024-04-26	13.232500	13.232500	13.232500	13.232500	0.000%	450	+91.574%
2024-04-25	13.217500	13.232500	13.217500	13.232500	+0.245%	792	+91.574%
2024-04-22	13.200100	13.200100	13.200100	13.200100	+0.001%	500	+92.044%
2024-04-17	13.200000	13.200000	13.200000	13.200000	0.000%	125	+92.045%
2024-04-16	13.200000	13.200000	13.200000	13.200000	0.000%	240	+92.045%
2024-04-10	13.200000	13.200000	13.200000	13.200000	-0.752%	400	+92.045%
2024-04-05	13.280000	13.300000	13.280000	13.300000	+0.151%	1,562	+90.602%
2024-04-04	13.250100	13.280000	13.250100	13.280000	+0.606%	1,000	+90.889%
2024-04-02	13.200000	13.200000	13.200000	13.200000	-0.001%	464	+92.045%
2024-03-27	13.200100	13.200100	13.200100	13.200100	+0.001%	500	+92.044%
2024-03-20	13.200000	13.200000	13.200000	13.200000	-0.001%	117	+92.045%
2024-03-18	13.200100	13.200100	13.200100	13.200100	-1.675%	586	+92.044%
2024-03-15	13.480000	13.500000	13.425000	13.425000	-0.556%	600	+88.827%
2024-03-14	13.100100	13.500000	13.100100	13.500000	-0.735%	1,038	+87.778%
2024-03-13	13.600000	13.600000	13.600000	13.600000	-0.366%	539	+86.397%
2024-03-12	13.750000	13.750000	13.650000	13.650000	+0.367%	700	+85.714%
2024-03-11	13.600100	13.600100	13.600100	13.600100	-0.366%	500	+86.396%
2024-03-07	13.650000	13.650100	13.650000	13.650100	-0.727%	500	+85.713%
2024-03-06	13.750000	13.750000	13.750000	13.750000	+4.962%	100	+84.364%
2024-02-29	13.100000	13.100000	13.100000	13.100000	-4.727%	500	+93.511%
2024-02-27	13.550000	13.750000	13.000000	13.750000	-1.079%	876	+84.364%
2024-02-16	13.900000	13.900000	13.900000	13.900000	+1.091%	200	+82.374%
2024-02-15	13.750000	13.750000	13.650000	13.750000	+1.476%	1,715	+84.364%
2024-02-14	13.550000	13.550000	13.550000	13.550000	0.000%	500	+87.085%
2024-02-13	13.550000	13.550000	13.550000	13.550000	-1.311%	600	+87.085%
2024-02-12	13.730000	13.730000	13.730000	13.730000	+2.693%	165	+84.632%
2024-02-09	13.370000	13.370000	13.370000	13.370000	-0.283%	1,000	+89.604%
2024-02-08	13.370000	13.408000	13.370000	13.408000	+0.060%	1,500	+89.066%
2024-02-06	13.600000	13.600000	13.000000	13.400000	-5.965%	1,286	+89.179%
2024-02-01	14.250000	14.250000	14.250000	14.250000	+0.211%	100	+77.895%
2024-01-31	13.600100	14.220000	13.600100	14.220000	+1.427%	900	+78.270%
2024-01-30	14.000000	14.020000	14.000000	14.020000	+8.263%	2,200	+80.813%
2024-01-26	13.000000	13.000000	12.950000	12.950000	+0.388%	3,000	+95.753%
2024-01-24	13.000000	13.000000	12.500100	12.900000	-4.444%	996	+96.512%
2024-01-23	13.500000	13.500000	13.500000	13.500000	+8.000%	1,081	+87.778%
2024-01-10	12.500000	12.500000	12.500000	12.500000	-7.407%	500	+102.800%
2024-01-09	12.250000	13.500000	12.250000	13.500000	+1.887%	2,305	+87.778%
2024-01-08	13.000000	13.250100	13.000000	13.250000	+3.922%	1,400	+91.321%
2024-01-05	12.750000	12.750000	12.750000	12.750000	+4.081%	505	+98.824%
2024-01-04	12.250100	12.250100	12.250100	12.250100	-7.546%	1,000	+106.937%
2024-01-03	13.250000	13.250000	13.250000	13.250000	+1.923%	1,600	+91.321%
2024-01-02	13.000000	13.000000	13.000000	13.000000	+2.041%	394	+95.000%
2023-12-29	12.750000	12.750000	12.740000	12.740000	-2.000%	3,300	+98.980%
2023-12-28	13.000000	13.000000	13.000000	13.000000	+4.000%	106	+95.000%
2023-12-27	12.370000	12.500000	12.370000	12.500000	+2.041%	1,455	+102.800%
2023-12-26	11.900000	12.250000	11.900000	12.250000	+4.701%	2,679	+106.939%
2023-12-22	11.700000	11.700000	11.700000	11.700000	+0.862%	350	+116.667%
2023-12-21	11.260000	11.600000	11.260000	11.600000	+3.020%	772	+118.534%
2023-12-19	11.260000	11.260000	11.260000	11.260000	+0.088%	500	+125.133%
2023-12-18	11.950000	11.950000	11.250100	11.250100	-5.857%	3,500	+125.331%
2023-12-15	11.850000	11.950000	11.850000	11.950000	+1.702%	3,378	+112.134%
2023-12-14	11.110000	11.750000	11.020000	11.750000	+0.427%	2,452	+115.745%
2023-12-13	11.250000	11.700000	11.250000	11.700000	+4.933%	2,600	+116.667%
2023-12-12	11.150000	11.150000	11.150000	11.150000	+0.450%	3,530	+127.354%
2023-12-11	11.100100	11.100100	11.100100	11.100100	+0.001%	1,000	+128.376%
2023-12-08	11.100000	11.100000	11.100000	11.100000	+0.908%	700	+128.378%
2023-12-07	11.000100	11.000100	11.000100	11.000100	-1.785%	1,000	+130.452%
2023-12-06	11.200000	11.200000	11.200000	11.200000	+2.283%	1,500	+126.339%
2023-11-30	11.100000	11.100000	10.950000	10.950000	-2.057%	1,000	+131.507%
2023-11-29	11.200000	11.200000	11.150000	11.180000	+1.176%	4,670	+126.744%
2023-11-27	11.200000	11.200000	11.050100	11.050100	-3.069%	1,000	+129.410%
2023-11-24	11.300000	11.400000	11.300000	11.400000	+0.885%	1,412	+122.368%
2023-11-22	11.300000	11.300000	11.300000	11.300000	+0.444%	600	+124.336%
2023-11-21	11.250000	11.250000	11.250000	11.250000	+0.897%	750	+125.333%
2023-11-20	11.010100	11.200000	11.010000	11.150000	-0.712%	28,900	+127.354%
2023-11-17	11.000000	11.250000	11.000000	11.230000	+1.629%	7,600	+125.735%
2023-11-16	11.100000	11.100000	11.050000	11.050000	+1.750%	23,379	+129.412%
2023-11-15	11.000000	11.000000	10.860000	10.860000	+0.091%	1,000	+133.425%
2023-11-13	10.850100	10.850100	10.850100	10.850100	-1.183%	1,000	+133.638%
2023-11-10	11.000000	11.000000	10.980000	10.980000	-0.633%	1,100	+130.874%
2023-11-09	11.020000	11.050000	11.000000	11.050000	0.000%	3,200	+129.412%
2023-11-06	11.180000	11.180000	11.050000	11.050000	-0.897%	2,200	+129.412%
2023-10-31	11.000000	11.170000	11.000000	11.150000	-0.179%	1,600	+127.354%
2023-10-30	11.050000	11.170000	11.050000	11.170000	+1.086%	6,627	+126.947%
2023-10-27	11.070000	11.070000	11.050000	11.050000	-0.181%	2,102	+129.412%
2023-10-26	11.110000	11.110000	11.070000	11.070000	+0.636%	3,381	+128.997%
2023-10-23	11.000000	11.000000	11.000000	11.000000	-0.001%	210	+130.455%
2023-10-20	11.000100	11.000100	11.000100	11.000100	-0.181%	100	+130.452%
2023-10-19	11.190000	11.190000	11.000000	11.020000	-0.271%	700	+130.036%

.dark-mode .dmhBnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmhBnH{ color: #333333; background-color: white; border: 2px solid #333333; }FRSBFIRST RESOURCE BANCRP INCstock OTC

FRSB
FIRST RESOURCE BANCRP INC
stock OTC