Dark

FSRL
FIRST RELIANCE BNCSHS INC
stock OTC

EOD

Aug 7, 2026

19.87USD-0.151%(-0.03)4,591

Pre-market

0.00USD-100.000%(-19.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.850000	19.900000	19.700000	19.870000	-0.151%	4,591	0.000%
2026-08-06	19.950000	19.950000	19.900000	19.900000	-0.351%	1,326	-0.151%
2026-08-05	19.850000	19.980000	19.800000	19.970000	+0.050%	14,700	-0.501%
2026-08-04	19.840000	20.080000	19.800000	19.960000	+0.808%	34,872	-0.451%
2026-08-03	19.880000	20.000000	19.690000	19.800000	+0.304%	24,152	+0.354%
2026-07-31	19.700000	19.740000	19.700000	19.740000	+0.059%	552	+0.659%
2026-07-30	19.728372	19.728372	19.728372	19.728372	-1.309%	200	+0.718%
2026-07-29	19.945000	19.990000	19.782242	19.990000	-0.050%	2,920	-0.600%
2026-07-28	19.800000	20.090000	19.620000	20.000000	+0.705%	28,027	-0.650%
2026-07-27	19.700000	19.890000	19.700000	19.860000	-0.201%	19,658	+0.050%
2026-07-24	19.410000	19.900000	19.200000	19.900000	+1.479%	35,128	-0.151%
2026-07-23	19.050000	19.610000	19.050000	19.610000	+3.757%	18,546	+1.326%
2026-07-22	18.800000	18.900000	18.800000	18.900000	0.000%	4,100	+5.132%
2026-07-21	19.350000	19.350000	18.860000	18.900000	-0.474%	10,456	+5.132%
2026-07-20	19.190000	19.290000	18.250000	18.990000	-1.606%	13,202	+4.634%
2026-07-17	18.960000	19.300000	18.960000	19.300000	+0.469%	1,060	+2.953%
2026-07-16	18.740000	19.500000	18.650000	19.210000	+2.618%	28,990	+3.436%
2026-07-15	18.690000	18.790000	18.690000	18.720000	+0.107%	6,911	+6.143%
2026-07-14	18.600000	18.850000	18.600000	18.700000	+0.538%	8,448	+6.257%
2026-07-13	18.400000	18.600000	18.200000	18.600000	+1.087%	9,753	+6.828%
2026-07-10	18.330000	18.400000	18.250000	18.400000	0.000%	15,889	+7.989%
2026-07-09	18.266000	18.500000	18.200000	18.400000	0.000%	1,818	+7.989%
2026-07-08	18.530000	18.530000	18.250000	18.400000	-0.541%	15,879	+7.989%
2026-07-07	18.610000	18.750000	18.400000	18.500000	-1.333%	15,985	+7.405%
2026-07-06	18.600000	18.750000	18.450000	18.750000	+0.806%	17,514	+5.973%
2026-07-02	18.672000	18.672000	18.500000	18.600000	-0.800%	89,086	+6.828%
2026-07-01	18.360000	18.790000	18.350000	18.750000	+1.736%	149,475	+5.973%
2026-06-30	18.490000	18.500000	18.410000	18.430000	-0.324%	65,177	+7.813%
2026-06-29	18.420000	18.600000	18.350000	18.490000	+0.544%	84,430	+7.463%
2026-06-26	18.251800	18.400000	18.251800	18.390000	+0.218%	145,568	+8.048%
2026-06-25	18.600000	18.750000	18.150000	18.350000	+20.249%	404,327	+8.283%
2026-06-24	15.360000	15.530000	15.210000	15.260000	+0.066%	10,659	+30.210%
2026-06-23	15.200000	15.250000	15.150000	15.250000	0.000%	5,452	+30.295%
2026-06-22	15.250000	15.250000	15.150000	15.250000	0.000%	1,219	+30.295%
2026-06-18	15.120000	15.250000	15.120000	15.250000	+0.660%	6,600	+30.295%
2026-06-17	15.000000	15.180000	15.000000	15.150000	+0.331%	54,410	+31.155%
2026-06-16	15.000000	15.100000	15.000000	15.100000	0.000%	5,545	+31.589%
2026-06-15	14.800000	15.190000	14.800000	15.100000	-0.658%	3,105	+31.589%
2026-06-12	14.750000	15.200000	14.750000	15.200000	+1.877%	1,125	+30.724%
2026-06-11	14.700000	15.000000	14.450000	14.920000	+0.811%	10,133	+33.177%
2026-06-10	14.780000	14.800000	14.700000	14.800000	+0.135%	2,405	+34.257%
2026-06-09	14.700000	14.800000	14.700000	14.780000	+0.203%	683	+34.438%
2026-06-08	14.560000	14.900000	14.450000	14.750000	+0.683%	3,079	+34.712%
2026-06-05	14.600000	14.680000	14.500000	14.650000	+0.549%	8,359	+35.631%
2026-06-04	14.510000	14.700000	14.500000	14.570000	+0.137%	2,935	+36.376%
2026-06-03	14.550000	14.700000	14.450000	14.550000	-0.137%	5,281	+36.564%
2026-06-02	14.500000	14.700000	14.500000	14.570000	-0.205%	6,110	+36.376%
2026-06-01	14.500000	15.460000	14.500000	14.600000	+0.690%	11,806	+36.096%
2026-05-29	14.545000	14.650000	14.500000	14.500000	0.000%	5,852	+37.034%
2026-05-28	14.515461	14.700000	14.500000	14.500000	0.000%	19,522	+37.034%
2026-05-27	14.710000	14.750000	14.500000	14.500000	-1.428%	11,563	+37.034%
2026-05-26	14.812000	14.812000	14.500000	14.710000	0.000%	7,515	+35.078%
2026-05-22	14.368200	14.910000	14.300000	14.710000	+1.448%	9,390	+35.078%
2026-05-21	14.610000	14.610000	14.500000	14.500000	+1.116%	584	+37.034%
2026-05-20	13.810000	14.340000	13.710000	14.340000	+3.314%	7,876	+38.563%
2026-05-19	13.340000	13.930000	13.025000	13.880000	-0.359%	19,012	+43.156%
2026-05-18	14.316006	14.360000	13.690000	13.930000	-2.314%	9,335	+42.642%
2026-05-15	15.200000	15.300000	14.260000	14.260000	-7.941%	26,820	+39.341%
2026-05-14	15.500000	15.710000	15.300000	15.490000	-1.526%	10,847	+28.276%
2026-05-13	15.750000	15.880000	15.450000	15.730000	+0.191%	12,233	+26.319%
2026-05-12	15.925000	15.950000	15.500000	15.700000	-0.317%	21,492	+26.561%
2026-05-11	15.500000	15.970000	15.010000	15.750000	-1.439%	44,724	+26.159%
2026-05-08	16.130000	16.130000	15.810000	15.980000	-0.063%	13,537	+24.343%
2026-05-07	15.700000	16.250000	15.610000	15.990000	+1.203%	13,602	+24.265%
2026-05-06	15.900000	16.190000	15.490000	15.800000	-0.659%	29,837	+25.759%
2026-05-05	16.105000	16.250000	15.580000	15.904744	+0.663%	14,368	+24.931%
2026-05-04	15.300000	17.000000	15.300000	15.800000	+3.357%	29,045	+25.759%
2026-05-01	15.250000	15.310000	15.090700	15.286800	+0.444%	30,820	+29.981%
2026-04-30	15.120000	15.310000	14.997000	15.219200	+3.462%	14,067	+30.559%
2026-04-29	15.200000	15.300000	14.710000	14.710000	+0.204%	23,610	+35.078%
2026-04-28	14.255000	16.000000	14.250000	14.680000	+3.892%	57,225	+35.354%
2026-04-27	14.000000	14.310000	14.000000	14.130000	+0.569%	9,240	+40.623%
2026-04-24	14.050000	14.050000	13.950000	14.050000	+0.357%	4,408	+41.423%
2026-04-23	13.890000	14.000000	13.890000	14.000000	+0.358%	3,770	+41.929%
2026-04-22	13.980000	13.980000	13.950000	13.950000	+0.360%	4,300	+42.437%
2026-04-21	13.880000	13.950000	13.880000	13.900000	0.000%	23,097	+42.950%
2026-04-20	13.800000	13.900000	13.650000	13.900000	+0.725%	3,463	+42.950%
2026-04-17	13.940000	13.940000	13.750000	13.800000	-1.004%	1,800	+43.986%
2026-04-16	13.990000	13.990000	13.750000	13.940000	-0.286%	17,899	+42.539%
2026-04-15	13.850000	13.990000	13.600000	13.980000	-0.071%	6,890	+42.132%
2026-04-14	13.910000	13.990000	13.910000	13.990000	-0.071%	600	+42.030%
2026-04-10	13.900000	14.000000	13.600000	14.000000	0.000%	6,475	+41.929%
2026-04-09	14.000000	14.000000	13.880000	14.000000	0.000%	12,070	+41.929%
2026-04-08	14.000000	14.050000	14.000000	14.000000	+0.071%	415	+41.929%
2026-04-02	13.600000	13.990000	13.600000	13.990000	-0.071%	200	+42.030%
2026-04-01	14.000000	14.000000	14.000000	14.000000	+0.719%	424	+41.929%
2026-03-31	13.750000	13.900000	13.650000	13.900000	0.000%	6,550	+42.950%
2026-03-30	13.900000	13.900000	13.900000	13.900000	0.000%	2,000	+42.950%
2026-03-26	13.890000	13.900000	13.890000	13.900000	+1.460%	800	+42.950%
2026-03-20	13.830000	13.890000	13.650000	13.700000	-2.143%	9,325	+45.036%
2026-03-19	14.000000	14.000000	14.000000	14.000000	0.000%	500	+41.929%
2026-03-18	13.720100	14.000000	13.720100	14.000000	-1.269%	2,200	+41.929%
2026-03-17	13.660000	14.180000	13.660000	14.180000	0.000%	4,300	+40.127%
2026-03-16	13.650000	14.240000	13.650000	14.180000	-0.421%	1,800	+40.127%
2026-03-12	13.988000	14.300000	13.600000	14.240000	-0.350%	7,682	+39.537%
2026-03-11	14.040000	14.300000	14.000000	14.290000	0.000%	1,000	+39.048%
2026-03-10	14.200000	14.400000	14.190000	14.290000	-0.833%	1,115	+39.048%
2026-03-09	14.200000	14.500000	14.200000	14.410000	-1.301%	2,900	+37.890%
2026-03-06	14.600000	14.600000	14.600000	14.600000	-0.409%	100	+36.096%
2026-03-05	14.604400	14.660000	14.604400	14.660000	-1.611%	2,200	+35.539%
2026-03-03	14.690000	14.900000	14.690000	14.900000	-0.667%	500	+33.356%
2026-03-02	14.800000	15.000000	14.800000	15.000000	-0.596%	500	+32.467%
2026-02-27	15.010000	15.090000	14.900000	15.090000	-0.066%	2,196	+31.677%
2026-02-26	14.930000	15.100000	14.750000	15.100000	0.000%	5,122	+31.589%
2026-02-24	15.060000	15.150000	15.000000	15.100000	-0.984%	3,553	+31.589%
2026-02-23	15.226250	15.250000	15.226250	15.250000	0.000%	330	+30.295%
2026-02-20	15.111300	15.250000	15.111300	15.250000	0.000%	385	+30.295%
2026-02-19	15.260000	15.260000	15.250000	15.250000	-2.244%	3,639	+30.295%
2026-02-18	15.400000	15.610000	15.250000	15.600000	-0.128%	13,467	+27.372%
2026-02-17	15.750000	15.750000	15.550000	15.620000	-1.014%	12,474	+27.209%
2026-02-13	15.780000	15.800000	15.689900	15.780000	0.000%	1,200	+25.919%
2026-02-12	14.910000	15.830000	14.910000	15.780000	-0.379%	3,237	+25.919%
2026-02-11	15.630800	15.840000	15.000000	15.840000	-0.063%	2,118	+25.442%
2026-02-10	15.850000	15.850000	15.850000	15.850000	-0.314%	1,781	+25.363%
2026-02-09	14.500000	16.030000	14.500000	15.900000	+9.429%	17,581	+24.969%
2026-02-06	14.530000	14.740000	14.320000	14.530000	+0.207%	9,002	+36.752%
2026-02-05	14.250000	14.530000	14.250000	14.500000	+1.754%	7,349	+37.034%
2026-02-04	13.800000	14.250000	13.800000	14.250000	+3.037%	7,617	+39.439%
2026-02-02	13.499900	13.830000	13.440000	13.830000	+2.825%	2,405	+43.673%
2026-01-30	13.190000	13.500000	13.190000	13.450000	+1.971%	1,500	+47.732%
2026-01-29	13.050000	13.190000	12.860000	13.190000	0.000%	5,675	+50.644%
2026-01-27	13.000000	13.190000	13.000000	13.190000	-0.227%	1,200	+50.644%
2026-01-26	13.220000	13.220000	13.000000	13.220000	+0.076%	401	+50.303%
2026-01-21	12.840000	13.210000	12.840000	13.210000	+2.882%	4,484	+50.416%
2026-01-16	12.680000	12.840000	12.680000	12.840000	+0.078%	1,410	+54.751%
2026-01-13	12.840000	12.840000	12.600000	12.830000	+0.078%	1,000	+54.871%
2026-01-12	12.500000	12.820000	12.500000	12.820000	+0.786%	3,582	+54.992%
2026-01-09	12.720000	12.720000	12.500000	12.720000	0.000%	7,924	+56.211%
2026-01-08	12.600000	12.720000	12.500000	12.720000	+0.952%	3,500	+56.211%
2026-01-07	12.400000	12.600000	12.400000	12.600000	0.000%	3,212	+57.698%
2026-01-06	12.400000	12.600000	12.400000	12.600000	+0.040%	2,353	+57.698%
2026-01-05	12.550000	12.595000	12.550000	12.595000	+0.359%	96,650	+57.761%
2026-01-02	12.000000	12.550000	12.000000	12.550000	+2.365%	1,095	+58.327%
2025-12-31	12.050000	12.260000	11.950000	12.260000	0.000%	567	+62.072%
2025-12-30	12.050000	12.260000	12.000000	12.260000	+0.082%	2,746	+62.072%
2025-12-29	12.250000	12.250000	12.200000	12.250000	-0.082%	43,992	+62.204%
2025-12-26	11.960000	12.260000	11.800000	12.260000	+2.167%	1,221	+62.072%
2025-12-24	12.000000	12.000000	12.000000	12.000000	0.000%	200	+65.583%
2025-12-23	12.200000	12.640000	12.000000	12.000000	-2.755%	3,383	+65.583%
2025-12-22	12.100000	12.500000	12.100000	12.340000	0.000%	3,106	+61.021%
2025-12-19	12.250000	12.390000	12.200000	12.340000	+0.325%	1,045	+61.021%
2025-12-18	12.340000	12.640000	12.300000	12.300000	-0.324%	5,135	+61.545%
2025-12-17	12.280100	12.340000	12.280100	12.340000	+0.735%	6,450	+61.021%
2025-12-16	12.130000	12.250000	12.130000	12.250000	0.000%	3,001	+62.204%
2025-12-15	12.650000	12.890000	12.130000	12.250000	-4.965%	10,572	+62.204%
2025-12-12	12.900000	13.220000	12.660000	12.890000	-2.937%	4,532	+54.151%
2025-12-11	13.000000	13.290000	12.720000	13.280000	+1.685%	3,117	+49.623%
2025-12-10	12.910000	13.060000	12.800000	13.060000	-1.210%	3,733	+52.144%
2025-12-09	12.940000	13.250000	12.670000	13.220000	+2.243%	1,991	+50.303%
2025-12-08	12.700000	13.380000	12.550000	12.930000	0.000%	3,158	+53.674%
2025-12-05	12.710000	12.930000	12.710000	12.930000	-0.538%	1,374	+53.674%
2025-12-04	12.626500	13.000000	12.560000	13.000000	0.000%	1,955	+52.846%
2025-12-03	12.440000	13.000000	12.440000	13.000000	0.000%	3,430	+52.846%
2025-12-02	12.740000	13.000000	12.740000	13.000000	+4.000%	586	+52.846%
2025-12-01	12.310000	12.740000	12.160000	12.500000	+1.626%	6,103	+58.960%
2025-11-28	12.320000	12.380000	12.210000	12.300000	0.000%	4,240	+61.545%
2025-11-26	13.000000	13.690000	12.250000	12.300000	-3.529%	18,133	+61.545%
2025-11-25	12.270000	13.000000	12.250000	12.750000	+2.000%	2,132	+55.843%
2025-11-24	12.260000	12.930000	12.260000	12.500000	-3.846%	18,931	+58.960%
2025-11-21	13.000000	13.000000	12.790000	13.000000	+0.619%	5,740	+52.846%
2025-11-20	12.964300	13.210000	12.900000	12.920000	+1.016%	8,842	+53.793%
2025-11-19	12.500000	13.699900	12.423100	12.790000	+3.984%	15,598	+55.356%
2025-11-18	12.050000	12.500000	12.050000	12.300000	-0.405%	7,541	+61.545%
2025-11-17	12.000000	13.010000	11.957500	12.350000	+4.839%	30,643	+60.891%
2025-11-14	11.650000	11.780000	11.527000	11.780000	+1.116%	6,750	+68.676%
2025-11-13	11.650000	11.650000	11.622000	11.650000	-0.086%	1,082	+70.558%
2025-11-12	11.720000	11.720000	11.300000	11.660000	+3.723%	3,927	+70.412%
2025-11-10	11.220000	11.250000	11.000000	11.241500	+0.192%	5,808	+76.756%
2025-11-07	11.000000	11.220000	11.000000	11.220000	-0.267%	1,700	+77.094%
2025-11-06	10.920000	11.250000	10.900000	11.250000	+2.273%	2,208	+76.622%
2025-11-05	11.000000	11.000000	10.920000	11.000000	0.000%	2,547	+80.636%
2025-11-04	11.000000	11.000000	11.000000	11.000000	+0.917%	7,000	+80.636%
2025-11-03	11.000000	11.000000	10.900000	10.900000	0.000%	2,173	+82.294%
2025-10-31	11.010000	11.130000	10.900000	10.900000	-0.941%	17,200	+82.294%
2025-10-30	10.950000	11.010000	10.950000	11.003500	+0.489%	16,250	+80.579%
2025-10-29	10.950000	10.950000	10.950000	10.950000	-0.273%	100	+81.461%
2025-10-27	10.980000	10.980000	10.980000	10.980000	+2.140%	300	+80.965%
2025-10-24	10.400000	10.810000	10.400000	10.750000	+2.871%	15,934	+84.837%
2025-10-21	10.450000	10.450000	10.450000	10.450000	0.000%	300	+90.144%
2025-10-20	10.480000	10.480000	10.000000	10.450000	-0.286%	3,000	+90.144%
2025-10-16	10.250000	10.480000	10.250000	10.480000	0.000%	325	+89.599%
2025-10-10	10.250000	10.480000	10.240000	10.480000	0.000%	400	+89.599%
2025-10-06	10.240000	10.480000	10.240000	10.480000	+2.244%	3,363	+89.599%
2025-10-03	10.000000	10.250000	10.000000	10.250000	+0.985%	2,850	+93.854%
2025-10-02	10.150000	10.150000	10.150000	10.150000	+0.495%	1,760	+95.764%
2025-09-30	10.140000	10.140000	10.100000	10.100000	-0.296%	4,620	+96.733%
2025-09-29	10.150000	10.210000	10.000000	10.130000	-0.686%	13,449	+96.150%
2025-09-26	9.980000	10.200000	9.976000	10.200000	+2.989%	10,800	+94.804%
2025-09-25	9.860000	9.904000	9.860000	9.904000	+0.548%	1,400	+100.626%
2025-09-23	9.800000	9.850000	9.800000	9.850000	+1.442%	2,000	+101.726%
2025-09-22	9.980000	10.070000	9.710000	9.710000	+0.103%	2,800	+104.634%
2025-09-19	9.750000	9.750000	9.700000	9.700000	0.000%	1,600	+104.845%
2025-09-18	9.900000	9.900000	9.700000	9.700000	0.000%	148,991	+104.845%
2025-09-17	9.650000	10.000000	9.650000	9.700000	+0.518%	2,000	+104.845%
2025-09-16	9.660000	9.660000	9.550000	9.650000	0.000%	4,100	+105.907%
2025-09-15	9.751000	9.850000	9.650000	9.650000	-1.531%	1,130	+105.907%
2025-09-12	9.650000	9.800000	9.650000	9.800000	0.000%	1,303	+102.755%
2025-09-08	9.730000	9.800000	9.730000	9.800000	0.000%	2,100	+102.755%
2025-09-05	9.700000	9.800000	9.700000	9.800000	0.000%	1,315	+102.755%
2025-09-02	9.600000	9.800000	9.600000	9.800000	0.000%	550	+102.755%
2025-08-29	9.500000	9.800000	9.500000	9.800000	0.000%	220	+102.755%
2025-08-28	9.750000	9.800000	9.600000	9.800000	+0.513%	4,800	+102.755%
2025-08-25	9.720000	9.750000	9.720000	9.750000	0.000%	102,479	+103.795%
2025-08-22	9.625000	9.800000	9.600000	9.750000	+1.036%	9,265	+103.795%
2025-08-21	9.700000	9.800000	9.650000	9.650000	0.000%	3,600	+105.907%
2025-08-15	9.650000	9.650000	9.650000	9.650000	-0.515%	100	+105.907%
2025-08-12	9.600000	9.700000	9.600000	9.700000	+1.042%	2,822	+104.845%
2025-08-06	9.600000	9.600000	9.500000	9.600000	0.000%	2,252	+106.979%
2025-08-05	9.600000	9.600000	9.600000	9.600000	+1.053%	2,100	+106.979%
2025-08-04	9.750000	9.790000	9.500000	9.500000	-4.040%	13,335	+109.158%
2025-07-31	9.900000	9.900000	9.900000	9.900000	-1.000%	500	+100.707%
2025-07-30	10.000000	10.000000	10.000000	10.000000	0.000%	991	+98.700%
2025-07-29	10.000000	10.000000	10.000000	10.000000	-0.990%	200	+98.700%
2025-07-28	9.995000	10.100000	9.995000	10.100000	+1.000%	300	+96.733%
2025-07-25	9.730000	10.000000	9.730000	10.000000	+3.093%	3,995	+98.700%
2025-07-23	9.700000	9.700000	9.700000	9.700000	0.000%	100	+104.845%
2025-07-22	9.700000	9.700000	9.700000	9.700000	0.000%	694	+104.845%
2025-07-21	9.650000	9.700000	9.400000	9.700000	+1.042%	1,408	+104.845%
2025-07-18	9.400000	9.600000	9.400000	9.600000	+0.946%	1,400	+106.979%
2025-07-17	9.360000	9.700000	9.360000	9.510000	-0.937%	3,311	+108.938%
2025-07-16	9.600000	9.600000	9.600000	9.600000	-1.031%	400	+106.979%
2025-07-11	9.370000	9.700000	9.370000	9.700000	0.000%	325	+104.845%
2025-07-03	9.700000	9.700000	9.700000	9.700000	-0.411%	102	+104.845%
2025-07-02	9.600000	9.740000	9.600000	9.740000	+1.458%	300	+104.004%
2025-07-01	9.600000	9.600000	9.600000	9.600000	0.000%	155	+106.979%
2025-06-30	9.600000	9.600000	9.600000	9.600000	+0.761%	219	+106.979%
2025-06-27	9.500000	9.600000	9.500000	9.527500	+0.501%	810	+108.554%
2025-06-26	9.400000	9.500000	9.367500	9.480000	+0.851%	945	+109.599%
2025-06-25	9.170000	9.400000	9.170000	9.400000	+4.213%	2,861	+111.383%
2025-06-24	9.000000	9.020000	9.000000	9.020000	-0.331%	22,100	+120.288%
2025-06-23	9.050000	9.050000	9.050000	9.050000	+0.333%	2,250	+119.558%
2025-06-20	9.020000	9.020000	9.020000	9.020000	-0.551%	400	+120.288%
2025-06-17	9.150000	9.150000	9.070000	9.070000	-0.330%	4,000	+119.074%
2025-06-16	9.100000	9.100000	9.100000	9.100000	0.000%	4,000	+118.352%
2025-06-13	9.160100	9.160100	9.100000	9.100000	-2.151%	2,000	+118.352%
2025-06-12	9.250000	9.300000	9.250000	9.300000	-0.428%	2,200	+113.656%
2025-06-09	9.160000	9.450000	9.160000	9.340000	-1.134%	1,440	+112.741%
2025-06-04	9.430000	9.447100	9.180000	9.447100	-0.031%	915	+110.329%
2025-06-02	9.720000	9.720000	9.443000	9.450000	-0.526%	13,305	+110.265%
2025-05-29	9.500000	9.500000	9.500000	9.500000	+0.529%	13,000	+109.158%
2025-05-27	9.300000	9.450000	9.101000	9.450000	+0.178%	7,923	+110.265%
2025-05-22	9.550000	9.590000	9.350000	9.433200	-0.178%	12,988	+110.639%
2025-05-20	9.450000	9.450000	9.450000	9.450000	-0.526%	201	+110.265%
2025-05-19	9.150000	9.500000	9.000000	9.500000	+1.604%	33,416	+109.158%
2025-05-16	9.350000	9.350000	9.110000	9.350000	0.000%	6,700	+112.513%
2025-05-15	9.210000	9.350000	9.000000	9.350000	+1.630%	13,634	+112.513%
2025-05-14	9.350000	9.350000	9.200000	9.200000	-1.075%	4,202	+115.978%
2025-05-13	9.590000	9.590000	9.200000	9.300000	-2.105%	5,880	+113.656%
2025-05-12	9.490000	9.500000	9.490000	9.500000	+2.151%	750	+109.158%
2025-05-09	9.300000	9.300000	9.300000	9.300000	0.000%	105	+113.656%
2025-05-08	9.360000	9.490000	9.300000	9.300000	-3.024%	2,605	+113.656%
2025-05-06	9.500000	10.000000	9.350000	9.590000	0.000%	5,900	+107.195%
2025-05-02	9.400000	9.590000	9.350000	9.590000	-2.837%	3,850	+107.195%
2025-04-30	9.350000	9.870000	9.350000	9.870000	+1.231%	359	+101.317%
2025-04-29	9.350000	9.750000	9.350000	9.750000	+4.278%	2,000	+103.795%
2025-04-28	9.350000	9.350000	9.350000	9.350000	0.000%	1,000	+112.513%
2025-04-25	9.390000	9.400000	9.250000	9.350000	+1.081%	1,400	+112.513%
2025-04-16	9.250000	9.250000	9.250000	9.250000	-0.538%	2,215	+114.811%
2025-04-15	9.300000	9.300000	9.250000	9.300000	-0.535%	4,250	+113.656%
2025-04-14	9.260000	9.350000	9.250100	9.350000	0.000%	2,148	+112.513%
2025-04-11	9.350000	9.350000	9.350000	9.350000	0.000%	1,000	+112.513%
2025-04-10	9.350000	9.350000	9.310000	9.350000	0.000%	2,557	+112.513%
2025-04-09	9.350000	9.350000	9.350000	9.350000	-0.107%	6,000	+112.513%
2025-04-08	9.360000	9.360000	9.360000	9.360000	0.000%	1,747	+112.286%
2025-04-04	9.410000	9.660000	9.260000	9.360000	-3.406%	6,910	+112.286%
2025-04-01	9.400000	9.690000	9.400000	9.690000	+2.540%	500	+105.057%
2025-03-27	9.400000	9.450000	9.400000	9.450000	0.000%	2,100	+110.265%
2025-03-26	9.450000	9.450000	9.450000	9.450000	0.000%	200	+110.265%
2025-03-14	9.450000	9.450000	9.450000	9.450000	-1.665%	3,000	+110.265%
2025-03-10	9.610000	9.610000	9.450000	9.610000	-3.223%	2,400	+106.764%
2025-03-07	9.930000	9.930000	9.930000	9.930000	+0.101%	100	+100.101%
2025-03-06	9.560000	9.920000	9.560000	9.920000	-0.201%	4,500	+100.302%
2025-03-03	9.620000	9.940000	9.620000	9.940000	+2.474%	11,988	+99.899%
2025-02-27	9.700000	9.700000	9.700000	9.700000	-0.513%	43,790	+104.845%
2025-02-26	9.700000	9.750000	9.700000	9.750000	-0.510%	725	+103.795%
2025-02-24	9.700000	9.800000	9.700000	9.800000	0.000%	490	+102.755%
2025-02-21	9.700000	9.800000	9.700000	9.800000	-1.804%	2,059	+102.755%
2025-02-19	9.800000	9.980000	9.800000	9.980000	+0.808%	800	+99.098%
2025-02-18	9.900000	9.900000	9.900000	9.900000	-0.802%	341	+100.707%
2025-02-13	9.770000	9.980000	9.770000	9.980000	+0.910%	10,100	+99.098%
2025-02-12	9.600000	9.890000	9.600000	9.890000	-0.503%	43,300	+100.910%
2025-02-11	9.700000	9.950000	9.600000	9.940000	+2.474%	299,956	+99.899%
2025-02-10	9.700000	9.700000	9.650000	9.700000	+0.103%	62,200	+104.845%
2025-02-06	9.690000	9.690000	9.690000	9.690000	0.000%	311	+105.057%
2025-02-05	9.690000	9.690000	9.690000	9.690000	+0.519%	699	+105.057%
2025-02-04	9.410000	9.640000	9.410000	9.640000	0.000%	690	+106.120%
2025-01-29	9.500000	9.640000	9.400000	9.640000	-0.619%	1,900	+106.120%
2025-01-28	9.450100	9.700000	9.450100	9.700000	-0.919%	3,048	+104.845%
2025-01-27	9.440000	9.790000	9.440000	9.790000	-0.101%	462	+102.962%
2025-01-24	9.799900	9.800000	9.799900	9.799900	+1.553%	600	+102.757%
2025-01-21	9.420000	9.800000	9.420000	9.650000	+1.579%	780	+105.907%
2025-01-17	9.700000	9.700000	9.500000	9.500000	0.000%	6,315	+109.158%
2025-01-16	9.500000	9.700000	9.500000	9.500000	-2.062%	96,500	+109.158%
2025-01-14	9.700000	9.700000	9.600000	9.700000	0.000%	2,800	+104.845%
2025-01-08	9.450000	9.700000	9.450000	9.700000	+2.646%	37,800	+104.845%
2025-01-07	9.420000	9.470000	9.350000	9.450000	-0.316%	5,757	+110.265%
2025-01-03	9.430000	9.480000	9.430000	9.480000	-0.315%	300	+109.599%
2025-01-02	9.510000	9.510000	9.510000	9.510000	-0.834%	100	+108.938%
2024-12-31	9.590000	9.590000	9.590000	9.590000	-0.104%	295	+107.195%
2024-12-30	9.500000	9.600000	9.500000	9.600000	0.000%	700	+106.979%
2024-12-26	9.550000	9.600000	9.550000	9.600000	0.000%	15,200	+106.979%
2024-12-24	9.530000	9.600000	9.500000	9.600000	-0.208%	600	+106.979%
2024-12-23	9.620000	9.620000	9.620000	9.620000	+0.208%	500	+106.549%
2024-12-20	9.500000	9.600000	9.500000	9.600000	+1.053%	25,500	+106.979%
2024-12-19	9.360000	9.500000	9.360000	9.500000	+0.529%	226,034	+109.158%
2024-12-18	9.490000	9.490000	9.450000	9.450000	+1.070%	42,100	+110.265%
2024-12-17	9.500000	9.500000	9.350000	9.350000	-1.682%	6,490	+112.513%
2024-12-16	9.350000	9.510000	9.350000	9.510000	0.000%	1,522	+108.938%
2024-12-13	9.360000	9.510000	9.350000	9.510000	-0.210%	2,000	+108.938%
2024-12-12	9.640000	9.650000	9.160000	9.530000	-3.150%	18,521	+108.499%
2024-12-11	9.650000	9.840000	9.640000	9.840000	+0.923%	900	+101.931%
2024-12-09	9.740000	9.750000	9.740000	9.750000	+1.351%	5,100	+103.795%
2024-12-06	9.770000	9.770000	9.620000	9.620000	-1.333%	3,400	+106.549%
2024-12-05	9.770000	9.770000	9.750000	9.750000	0.000%	400	+103.795%
2024-11-29	9.700000	9.750000	9.700000	9.750000	-0.510%	1,800	+103.795%
2024-11-27	9.810000	9.980000	9.620000	9.800000	-1.252%	8,100	+102.755%
2024-11-26	9.900000	9.924300	9.900000	9.924300	+0.245%	1,600	+100.216%
2024-11-25	9.800000	9.900000	9.630000	9.900000	+1.124%	5,800	+100.707%
2024-11-20	9.810000	9.950000	9.680000	9.790000	-1.904%	4,200	+102.962%
2024-11-19	9.925000	9.980000	9.860000	9.980000	+0.302%	3,150	+99.098%
2024-11-18	9.950000	9.950000	9.950000	9.950000	-0.500%	70,000	+99.698%
2024-11-14	9.980000	10.000000	9.980000	10.000000	-0.200%	2,345	+98.700%
2024-11-13	10.020000	10.020000	10.020000	10.020000	+0.300%	600	+98.303%
2024-11-12	9.940000	9.990000	9.940000	9.990000	+0.503%	278	+98.899%
2024-11-08	9.730000	9.940000	9.730000	9.940000	+2.158%	1,700	+99.899%
2024-11-07	10.240000	10.240000	9.730000	9.730000	-0.307%	2,850	+104.214%
2024-11-06	9.800000	10.240000	9.760000	9.760000	-0.408%	14,107	+103.586%
2024-11-05	9.800000	9.800000	9.800000	9.800000	0.000%	300	+102.755%
2024-11-04	9.760000	9.800000	9.750000	9.800000	-1.010%	7,700	+102.755%
2024-11-01	9.780000	9.900000	9.750000	9.900000	0.000%	5,300	+100.707%
2024-10-31	9.900000	9.900000	9.830000	9.900000	-0.503%	2,650	+100.707%
2024-10-30	9.900000	9.950000	9.900000	9.950000	-0.400%	18,400	+99.698%
2024-10-28	9.930000	9.990000	9.930000	9.990000	+0.402%	4,199	+98.899%
2024-10-25	9.900000	9.980000	9.850000	9.950000	-0.301%	11,200	+99.698%
2024-10-22	9.860000	9.980000	9.830000	9.980000	0.000%	1,110	+99.098%
2024-10-21	10.000000	10.000000	9.840000	9.980000	-0.200%	3,150	+99.098%
2024-10-18	9.830000	10.000000	9.830000	10.000000	0.000%	400	+98.700%
2024-10-15	9.750000	10.000000	9.750000	10.000000	0.000%	307	+98.700%
2024-10-14	9.760000	10.000000	9.760000	10.000000	+0.100%	600	+98.700%
2024-10-11	9.860000	9.990000	9.750000	9.990000	-0.893%	1,200	+98.899%
2024-10-07	9.997800	10.090000	9.750000	10.080000	-0.690%	5,187	+97.123%
2024-10-03	10.020000	10.150000	10.020000	10.150000	+0.099%	15,200	+95.764%
2024-09-30	10.150000	10.150000	9.800000	10.140000	-0.588%	13,799	+95.957%
2024-09-27	10.400000	10.590000	10.200000	10.200000	-1.923%	4,101	+94.804%
2024-09-26	9.800000	10.590000	9.750000	10.400000	+6.667%	4,487	+91.058%
2024-09-25	9.750000	9.750000	9.750000	9.750000	0.000%	200	+103.795%
2024-09-24	9.700000	9.750000	9.700000	9.750000	0.000%	1,733	+103.795%
2024-09-23	9.750000	9.750000	9.750000	9.750000	-0.409%	133	+103.795%
2024-09-20	9.750000	9.790000	9.750000	9.790000	+0.102%	1,797	+102.962%
2024-09-19	9.780000	9.780000	9.780000	9.780000	0.000%	1,600	+103.170%
2024-09-18	9.700000	9.780000	9.700000	9.780000	+0.308%	24,600	+103.170%
2024-09-17	9.530000	9.750000	9.530000	9.750000	0.000%	2,599	+103.795%
2024-09-13	9.700000	9.750000	9.700000	9.750000	+2.094%	1,000	+103.795%
2024-09-12	9.550000	9.550000	9.550000	9.550000	-1.445%	1,700	+108.063%
2024-09-11	9.260000	9.700000	9.260000	9.690000	+0.937%	3,050	+105.057%
2024-09-09	9.180000	9.690000	9.180000	9.600000	-0.929%	700	+106.979%
2024-09-06	9.350000	9.700000	9.350000	9.690000	+3.085%	18,908	+105.057%
2024-09-04	9.300000	9.400000	9.300000	9.400000	+0.427%	2,300	+111.383%
2024-08-29	9.000000	9.360000	9.000000	9.360000	+1.739%	2,105	+112.286%
2024-08-23	9.200000	9.200000	9.180000	9.200000	0.000%	1,111	+115.978%
2024-08-20	9.000000	9.200000	9.000000	9.200000	0.000%	5,200	+115.978%
2024-08-19	9.100000	9.200000	9.100000	9.200000	+1.099%	600	+115.978%
2024-08-15	9.100000	9.100000	9.100000	9.100000	0.000%	2,100	+118.352%
2024-08-02	9.100000	9.100000	9.100000	9.100000	0.000%	301	+118.352%
2024-08-01	9.050000	9.100000	8.870100	9.100000	-0.979%	914	+118.352%
2024-07-31	9.100000	9.200000	9.100000	9.190000	+2.111%	653	+116.213%
2024-07-30	8.860000	9.100000	8.860000	9.000000	+1.695%	3,612	+120.778%
2024-07-29	8.850000	9.200000	8.850000	8.850000	-0.450%	20,334	+124.520%
2024-07-26	8.800000	8.890000	8.800000	8.890000	+1.023%	26,629	+123.510%
2024-07-25	8.499900	8.920000	8.499900	8.800000	+3.529%	4,300	+125.795%

.dark-mode .Y1J682{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1J682{ color: #333333; background-color: white; border: 2px solid #333333; }FSRLFIRST RELIANCE BNCSHS INCstock OTC

FSRL
FIRST RELIANCE BNCSHS INC
stock OTC