First Resource Bancorp, Inc. (FRSB)
OTCMKTS
· Delayed Price · Currency is USD
21.05
+0.05 (0.24%)
At close: Mar 2, 2026
First Resource Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.90 | 21.05 | 20.86 | 21.05 | 21.03 | 0.24% | 3,024 |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | -0.47% | 180 |
| Feb 26, 2026 | 21.10 | 21.10 | 21.08 | 21.10 | 21.08 | - | 5,681 |
| Feb 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | 0.48% | 387 |
| Feb 20, 2026 | 21.05 | 21.05 | 21.00 | 21.00 | 20.98 | -0.47% | 200 |
| Feb 19, 2026 | 21.10 | 21.10 | 20.98 | 21.10 | 21.08 | - | 8,800 |
| Feb 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | - | 3,000 |
| Feb 17, 2026 | 21.00 | 21.20 | 20.05 | 21.10 | 21.08 | -0.24% | 1,077 |
| Feb 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.13 | - | 3,000 |
| Feb 11, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.13 | - | 2,000 |
| Feb 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.13 | - | 3,678 |
| Feb 9, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.13 | - | 508 |
| Feb 5, 2026 | 21.11 | 21.15 | 21.11 | 21.15 | 21.13 | - | 740 |
| Feb 4, 2026 | 20.90 | 21.15 | 20.90 | 21.15 | 21.13 | - | 451 |
| Feb 3, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.13 | 0.24% | 1,500 |
| Feb 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | - | 2,100 |
| Jan 30, 2026 | 21.15 | 21.15 | 21.05 | 21.10 | 21.08 | -0.12% | 2,271 |
| Jan 28, 2026 | 20.45 | 21.13 | 20.45 | 21.13 | 21.10 | 4.32% | 60,572 |
| Jan 13, 2026 | 20.50 | 20.50 | 19.75 | 20.25 | 20.23 | -1.22% | 600 |
| Jan 12, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.48 | 2.50% | 1,150 |
| Jan 8, 2026 | 19.92 | 20.00 | 19.92 | 20.00 | 19.98 | 0.86% | 800 |
| Jan 6, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.81 | 0.05% | 100 |
| Jan 5, 2026 | 19.81 | 19.82 | 19.55 | 19.82 | 19.80 | 0.10% | 4,933 |
| Jan 2, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.78 | 0.25% | 3,000 |
| Dec 31, 2025 | 19.39 | 19.75 | 19.30 | 19.75 | 19.73 | 0.23% | 2,606 |
| Dec 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.69 | 1.05% | 100 |
| Dec 23, 2025 | 19.20 | 19.99 | 18.90 | 19.50 | 19.48 | - | 14,103 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | - | 200 |
| Dec 12, 2025 | 19.71 | 19.71 | 19.25 | 19.50 | 19.48 | -2.45% | 1,600 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.71 | 19.99 | 19.97 | 0.45% | 1,469 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.88 | -0.45% | 7,539 |
| Dec 5, 2025 | 19.80 | 19.99 | 19.80 | 19.99 | 19.97 | 2.51% | 200 |
| Dec 4, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.48 | 2.63% | 1,504 |
| Dec 3, 2025 | 18.99 | 19.00 | 18.99 | 19.00 | 18.98 | 0.53% | 2,439 |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.88 | - | 1,291 |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.88 | -0.16% | 629 |
| Nov 18, 2025 | 18.50 | 18.93 | 18.45 | 18.93 | 18.91 | -0.21% | 1,395 |
| Nov 13, 2025 | 18.00 | 18.97 | 18.00 | 18.97 | 18.95 | 0.05% | 5,700 |
| Nov 12, 2025 | 18.20 | 18.96 | 18.20 | 18.96 | 18.94 | 3.04% | 2,250 |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.38 | 0.27% | 158 |
| Nov 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.33 | -0.54% | 1,025 |
| Nov 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.43 | 0.27% | 100 |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.38 | -0.54% | 700 |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.48 | - | 1,100 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.48 | -0.54% | 644 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.58 | 1.92% | 1,000 |
| Oct 28, 2025 | 17.89 | 18.25 | 17.89 | 18.25 | 18.23 | 2.53% | 561 |
| Oct 27, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.78 | 0.56% | 600 |
| Oct 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.68 | - | 107 |
| Oct 20, 2025 | 17.50 | 17.70 | 17.10 | 17.70 | 17.68 | -0.84% | 2,174 |
| Oct 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.83 | - | 158 |
| Oct 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.83 | - | 100 |
| Oct 13, 2025 | 17.88 | 17.88 | 17.51 | 17.85 | 17.83 | -0.45% | 1,200 |
| Oct 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.91 | - | 100 |
| Oct 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.91 | - | 100 |
| Oct 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.91 | -0.11% | 1,028 |
| Oct 7, 2025 | 18.06 | 18.06 | 17.95 | 17.95 | 17.93 | -0.72% | 637 |
| Oct 2, 2025 | 18.06 | 18.25 | 18.06 | 18.08 | 18.06 | -0.88% | 565 |
| Sep 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.22 | - | 100 |
| Sep 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.22 | 1.33% | 211 |
| Sep 24, 2025 | 17.92 | 18.00 | 17.92 | 18.00 | 17.98 | 1.29% | 212 |
| Sep 23, 2025 | 17.49 | 17.77 | 17.47 | 17.77 | 17.75 | 1.60% | 600 |
| Sep 18, 2025 | 17.40 | 17.49 | 17.40 | 17.49 | 17.47 | 0.81% | 610 |
| Sep 17, 2025 | 17.37 | 17.37 | 17.35 | 17.35 | 17.33 | 1.70% | 1,923 |
| Sep 16, 2025 | 16.96 | 17.06 | 16.96 | 17.06 | 17.04 | 0.41% | 700 |
| Sep 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.97 | 1.13% | 200 |