Other OTC - Delayed Quote • USD
First Resource Bancorp, Inc. (FRSB)
At close: April 26 at 9:30 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 500 |
Apr 25, 2024 | 13.22 | 13.23 | 13.22 | 13.23 | 13.23 | 800 |
Apr 24, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 23, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
Apr 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 17, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
Apr 16, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 200 |
Apr 15, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 12, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 400 |
Apr 9, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Apr 8, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Apr 5, 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 1,600 |
Apr 4, 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 1,000 |
Apr 3, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 2, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
Apr 1, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 28, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 27, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
Mar 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
Mar 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 600 |
Mar 15, 2024 | 13.48 | 13.50 | 13.43 | 13.43 | 13.43 | 600 |
Mar 14, 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1,000 |
Mar 13, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
Mar 12, 2024 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 700 |
Mar 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
Mar 8, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Mar 7, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
Mar 6, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
Mar 5, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Mar 4, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Mar 1, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Feb 29, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 500 |
Feb 28, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Feb 27, 2024 | 13.55 | 13.75 | 13.00 | 13.75 | 13.75 | 900 |
Feb 26, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 23, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 21, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 20, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 16, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 200 |
Feb 15, 2024 | 13.75 | 13.75 | 13.65 | 13.75 | 13.75 | 1,700 |
Feb 14, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 500 |
Feb 13, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 600 |
Feb 12, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 200 |
Feb 9, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1,000 |
Feb 8, 2024 | 13.37 | 13.41 | 13.37 | 13.41 | 13.41 | 1,500 |
Feb 7, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 6, 2024 | 13.60 | 13.60 | 13.00 | 13.40 | 13.40 | 1,300 |
Feb 5, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Feb 2, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Feb 1, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
Jan 31, 2024 | 13.60 | 14.22 | 13.60 | 14.22 | 14.22 | 900 |
Jan 30, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 14.02 | 2,200 |
Jan 29, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Jan 26, 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 3,000 |
Jan 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Jan 24, 2024 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | 1,000 |
Jan 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,100 |
Jan 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
Jan 9, 2024 | 12.25 | 13.50 | 12.25 | 13.50 | 13.50 | 2,300 |
Jan 8, 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1,400 |
Jan 5, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 500 |
Jan 4, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1,000 |
Jan 3, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,600 |
Jan 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
Dec 29, 2023 | 12.75 | 12.75 | 12.74 | 12.74 | 12.74 | 3,300 |
Dec 28, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
Dec 27, 2023 | 12.37 | 12.50 | 12.37 | 12.50 | 12.50 | 1,500 |
Dec 26, 2023 | 11.90 | 12.25 | 11.90 | 12.25 | 12.25 | 2,700 |
Dec 22, 2023 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 600 |
Dec 21, 2023 | 11.26 | 11.60 | 11.26 | 11.60 | 11.60 | 800 |
Dec 20, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Dec 19, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 500 |
Dec 18, 2023 | 11.95 | 11.95 | 11.25 | 11.25 | 11.25 | 3,500 |
Dec 15, 2023 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | 3,400 |
Dec 14, 2023 | 11.11 | 11.75 | 11.02 | 11.75 | 11.75 | 2,500 |
Dec 13, 2023 | 11.25 | 11.70 | 11.25 | 11.70 | 11.70 | 2,600 |
Dec 12, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3,500 |
Dec 11, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
Dec 8, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 700 |
Dec 7, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
Dec 6, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,500 |
Dec 5, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Dec 4, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Dec 1, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Nov 30, 2023 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | 1,000 |
Nov 29, 2023 | 11.20 | 11.20 | 11.15 | 11.18 | 11.18 | 4,700 |
Nov 28, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Nov 27, 2023 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | 1,000 |
Nov 24, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,400 |
Nov 22, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 600 |
Nov 21, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 800 |
Nov 20, 2023 | 11.01 | 11.20 | 11.01 | 11.15 | 11.15 | 28,900 |
Nov 17, 2023 | 11.00 | 11.25 | 11.00 | 11.23 | 11.23 | 7,600 |
Nov 16, 2023 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 23,400 |
Nov 15, 2023 | 11.00 | 11.00 | 10.86 | 10.86 | 10.86 | 1,000 |
Nov 14, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Nov 13, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 |
Nov 10, 2023 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 1,100 |
Nov 9, 2023 | 11.02 | 11.05 | 11.00 | 11.05 | 11.05 | 3,200 |
Nov 8, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Nov 7, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Nov 6, 2023 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | 2,200 |
Nov 3, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Nov 2, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Nov 1, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Oct 31, 2023 | 11.00 | 11.17 | 11.00 | 11.15 | 11.15 | 1,600 |
Oct 30, 2023 | 11.05 | 11.17 | 11.05 | 11.17 | 11.17 | 6,600 |
Oct 27, 2023 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 2,100 |
Oct 26, 2023 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 3,400 |
Oct 25, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Oct 24, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Oct 23, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
Oct 20, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
Oct 19, 2023 | 11.19 | 11.19 | 11.00 | 11.02 | 11.02 | 700 |
Oct 18, 2023 | 11.23 | 11.23 | 11.00 | 11.05 | 11.05 | 6,900 |
Oct 17, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4,100 |
Oct 16, 2023 | 11.35 | 11.35 | 11.23 | 11.23 | 11.23 | 1,900 |
Oct 13, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 6,500 |
Oct 12, 2023 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | 1,100 |
Oct 11, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Oct 10, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Oct 9, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
Oct 6, 2023 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 4,100 |
Oct 5, 2023 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 2,900 |
Oct 4, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 |
Oct 3, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1,000 |
Oct 2, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 200 |
Sep 29, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Sep 28, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Sep 27, 2023 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 1,100 |
Sep 26, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Sep 25, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Sep 22, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 700 |
Sep 21, 2023 | 11.90 | 11.99 | 11.76 | 11.95 | 11.95 | 5,500 |
Sep 20, 2023 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 200 |
Sep 19, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Sep 18, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Sep 15, 2023 | 11.82 | 12.00 | 11.82 | 12.00 | 12.00 | 300 |
Sep 14, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Sep 13, 2023 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 1,700 |
Sep 12, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Sep 11, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2,000 |
Sep 8, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
Sep 7, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Sep 6, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Sep 5, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Sep 1, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3,000 |
Aug 31, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2,000 |
Aug 30, 2023 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 6,500 |
Aug 29, 2023 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 4,000 |
Aug 28, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Aug 25, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Aug 24, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Aug 23, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Aug 22, 2023 | 12.09 | 12.15 | 12.06 | 12.15 | 12.15 | 2,100 |
Aug 21, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Aug 18, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Aug 17, 2023 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1,200 |
Aug 16, 2023 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 6,000 |
Aug 15, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,500 |
Aug 14, 2023 | 11.91 | 12.15 | 11.91 | 12.06 | 12.06 | 16,200 |
Aug 11, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1,400 |
Aug 10, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
Aug 9, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,000 |
Aug 8, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 300 |
Aug 7, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2,200 |
Aug 4, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Aug 3, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 200 |
Aug 2, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Aug 1, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Jul 31, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 16,700 |
Jul 28, 2023 | 11.65 | 12.20 | 11.50 | 12.00 | 12.00 | 24,800 |
Jul 27, 2023 | 11.05 | 11.60 | 11.05 | 11.60 | 11.60 | 7,600 |
Jul 26, 2023 | 11.21 | 11.21 | 11.05 | 11.05 | 11.05 | 4,400 |
Jul 25, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Jul 24, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
Jul 21, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
Jul 20, 2023 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 800 |
Jul 19, 2023 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 3,900 |
Jul 18, 2023 | 11.45 | 11.45 | 10.95 | 10.95 | 10.95 | 800 |
Jul 17, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jul 14, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jul 13, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jul 12, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 200 |
Jul 11, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jul 10, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jul 7, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jul 6, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jul 5, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jul 3, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jun 30, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jun 29, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jun 28, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jun 27, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4,800 |
Jun 26, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
Jun 23, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Jun 22, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Jun 21, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 600 |
Jun 20, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Jun 16, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Jun 15, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Jun 14, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 500 |
Jun 13, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 12, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 9, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 8, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 7, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 6, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 5, 2023 | 11.01 | 11.01 | 10.86 | 10.86 | 10.86 | 700 |
Jun 2, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Jun 1, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
May 31, 2023 | 105:100 Stock Splits | |||||
May 31, 2023 | 11.35 | 11.67 | 11.35 | 11.67 | 11.67 | 1,200 |
May 30, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
May 26, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 1,365 |
May 25, 2023 | 10.86 | 11.43 | 10.86 | 11.24 | 11.24 | 3,045 |
May 24, 2023 | 11.19 | 11.43 | 11.19 | 11.19 | 11.19 | 5,775 |
May 23, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
May 22, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2,835 |
May 19, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 315 |
May 18, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 17, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 16, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 15, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 12, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 11, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 10, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 9, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2,310 |
May 8, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
May 5, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
May 4, 2023 | 11.62 | 11.62 | 11.43 | 11.43 | 11.43 | 525 |
May 3, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 105 |
May 2, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5,250 |
May 1, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Apr 28, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 315 |
Apr 27, 2023 | 11.90 | 12.00 | 11.81 | 11.81 | 11.81 | 11,130 |
Related Tickers
FSGB 1st Federal Savings Bank of SC, Inc.
11.05
0.00%
FSDK The First Citizens National Bank of Upper Sandusky
65.40
0.00%
FMOO F&M Bancorp
62.00
0.00%
CCFC CCSB Financial Corp.
11.05
0.00%
FIEB First IC Corporation
7.25
0.00%
GSBX Golden State Bancorp
20.80
-0.95%
FMFP First Community Financial Corporation
15.55
0.00%
GVYB Golden Valley Bancshares, Inc.
16.75
0.00%
GTPS Great American Bancorp, Inc.
39.00
0.00%
HCKG Hocking Valley Bancshares, Inc.
17.06
+0.06%