First Resource Bancorp Inc. (FRSB)

Other OTC - Other OTC Delayed Price. Currency in USD

13.02

0.00

(0.00%)

At close: 03:45PM EDT

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 17, 2023	13.16	13.16	13.02	13.02	13.02	5,100
Mar 16, 2023	13.25	13.25	13.25	13.25	13.25	500
Mar 15, 2023	13.16	13.16	13.06	13.06	13.06	3,200
Mar 14, 2023	13.25	13.25	13.25	13.25	13.25	-
Mar 13, 2023	13.25	13.25	13.25	13.25	13.25	-
Mar 10, 2023	13.52	13.52	13.25	13.25	13.25	5,500
Mar 09, 2023	13.75	13.80	13.60	13.60	13.60	7,100
Mar 08, 2023	13.88	13.88	13.88	13.88	13.88	-
Mar 07, 2023	13.88	13.88	13.88	13.88	13.88	-
Mar 06, 2023	13.88	13.88	13.88	13.88	13.88	-
Mar 03, 2023	13.88	13.88	13.88	13.88	13.88	-
Mar 02, 2023	13.88	13.88	13.88	13.88	13.88	-
Mar 01, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 28, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 27, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 24, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 23, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 22, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 21, 2023	13.88	13.88	13.88	13.88	13.88	-
Feb 17, 2023	13.88	13.88	13.88	13.88	13.88	200
Feb 16, 2023	13.80	13.80	13.80	13.80	13.80	-
Feb 15, 2023	13.80	13.80	13.80	13.80	13.80	-
Feb 14, 2023	13.80	13.80	13.80	13.80	13.80	-
Feb 13, 2023	13.80	13.80	13.80	13.80	13.80	-
Feb 10, 2023	13.80	13.80	13.80	13.80	13.80	-
Feb 09, 2023	13.80	13.80	13.80	13.80	13.80	200
Feb 08, 2023	13.33	13.33	13.33	13.33	13.33	-
Feb 07, 2023	13.33	13.33	13.33	13.33	13.33	-
Feb 06, 2023	13.33	13.33	13.33	13.33	13.33	-
Feb 03, 2023	13.33	13.33	13.33	13.33	13.33	-
Feb 02, 2023	13.50	13.50	13.33	13.33	13.33	1,300
Feb 01, 2023	13.45	13.45	13.45	13.45	13.45	100
Jan 31, 2023	13.06	13.06	13.06	13.06	13.06	100
Jan 30, 2023	13.00	13.00	13.00	13.00	13.00	200
Jan 27, 2023	12.85	12.90	12.85	12.90	12.90	3,100
Jan 26, 2023	12.90	12.90	12.90	12.90	12.90	100
Jan 25, 2023	12.86	12.86	12.81	12.81	12.81	5,400
Jan 24, 2023	12.87	12.87	12.87	12.87	12.87	8,100
Jan 23, 2023	12.87	12.87	12.87	12.87	12.87	800
Jan 20, 2023	12.84	12.84	12.84	12.84	12.84	-
Jan 19, 2023	12.84	12.84	12.84	12.84	12.84	-
Jan 18, 2023	12.84	12.84	12.84	12.84	12.84	-
Jan 17, 2023	12.84	12.84	12.84	12.84	12.84	-
Jan 13, 2023	12.84	12.84	12.84	12.84	12.84	-
Jan 12, 2023	12.84	12.84	12.84	12.84	12.84	200
Jan 11, 2023	12.78	12.78	12.76	12.76	12.76	1,700
Jan 10, 2023	12.76	12.76	12.75	12.75	12.75	2,400
Jan 09, 2023	12.75	12.75	12.75	12.75	12.75	500
Jan 06, 2023	12.75	12.75	12.75	12.75	12.75	300
Jan 05, 2023	12.73	12.73	12.73	12.73	12.73	3,100
Jan 04, 2023	12.72	12.72	12.72	12.72	12.72	-
Jan 03, 2023	12.71	12.72	12.71	12.72	12.72	3,000
Dec 30, 2022	12.70	12.71	12.70	12.71	12.71	1,000
Dec 29, 2022	12.68	12.69	12.68	12.69	12.69	300
Dec 28, 2022	12.70	12.70	12.70	12.70	12.70	-
Dec 27, 2022	12.65	12.70	12.65	12.70	12.70	700
Dec 23, 2022	12.65	12.65	12.65	12.65	12.65	1,400
Dec 22, 2022	12.65	12.65	12.65	12.65	12.65	500
Dec 21, 2022	12.70	12.75	12.63	12.63	12.63	3,500
Dec 20, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 19, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 16, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 15, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 14, 2022	12.62	12.62	12.62	12.62	12.62	100
Dec 13, 2022	12.62	12.62	12.62	12.62	12.62	600
Dec 12, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 09, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 08, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 07, 2022	12.62	12.62	12.62	12.62	12.62	-
Dec 06, 2022	12.62	12.62	12.62	12.62	12.62	7,900
Dec 05, 2022	12.50	12.50	12.50	12.50	12.50	-
Dec 02, 2022	12.50	12.50	12.50	12.50	12.50	-
Dec 01, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 30, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 29, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 28, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 25, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 23, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 22, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 21, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 18, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 17, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 16, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 15, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 14, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 11, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 10, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 09, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 08, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 07, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 04, 2022	12.50	12.50	12.50	12.50	12.50	100
Nov 03, 2022	12.54	12.54	12.54	12.54	12.54	500
Nov 02, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 01, 2022	12.50	12.50	12.50	12.50	12.50	100
Oct 31, 2022	12.45	12.45	12.45	12.45	12.45	-
Oct 28, 2022	12.45	12.45	12.45	12.45	12.45	200
Oct 27, 2022	12.36	12.36	12.36	12.36	12.36	3,000
Oct 26, 2022	12.32	12.32	12.32	12.32	12.32	1,000
Oct 25, 2022	12.16	12.16	12.16	12.16	12.16	-
Oct 24, 2022	12.16	12.16	12.16	12.16	12.16	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,951.57+34.93(+0.89%)

Dow 3032,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

Russell 20001,744.99+19.10(+1.11%)

Crude Oil67.50+0.76(+1.14%)

Gold1,982.20+8.70(+0.44%)

First Resource Bancorp Inc. (FRSB)

S&P 500
3,951.57
+34.93(+0.89%)

Dow 30
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

Russell 2000
1,744.99
+19.10(+1.11%)

Crude Oil
67.50
+0.76(+1.14%)

Gold
1,982.20
+8.70(+0.44%)