First Reliance Bancshares, Inc. (FSRL)
OTCMKTS
· Delayed Price · Currency is USD
15.11
+0.45 (3.07%)
Apr 29, 2026, 2:12 PM EST
First Reliance Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.26 | 16.00 | 14.25 | 14.68 | 14.68 | 3.89% | 57,225 |
| Apr 27, 2026 | 14.00 | 14.31 | 14.00 | 14.13 | 14.13 | 0.57% | 9,240 |
| Apr 24, 2026 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 4,408 |
| Apr 23, 2026 | 13.89 | 14.00 | 13.89 | 14.00 | 14.00 | 0.36% | 3,770 |
| Apr 22, 2026 | 13.98 | 13.98 | 13.95 | 13.95 | 13.95 | 0.36% | 4,300 |
| Apr 21, 2026 | 13.88 | 13.95 | 13.88 | 13.90 | 13.90 | - | 23,097 |
| Apr 20, 2026 | 13.80 | 13.90 | 13.65 | 13.90 | 13.90 | 0.72% | 3,463 |
| Apr 17, 2026 | 13.94 | 13.94 | 13.75 | 13.80 | 13.80 | -1.00% | 1,800 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.75 | 13.94 | 13.94 | -0.29% | 17,899 |
| Apr 15, 2026 | 13.85 | 13.99 | 13.60 | 13.98 | 13.98 | -0.07% | 6,890 |
| Apr 14, 2026 | 13.91 | 13.99 | 13.91 | 13.99 | 13.99 | -0.07% | 600 |
| Apr 10, 2026 | 13.90 | 14.00 | 13.60 | 14.00 | 14.00 | - | 6,475 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.88 | 14.00 | 14.00 | - | 12,070 |
| Apr 8, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | 0.07% | 415 |
| Apr 2, 2026 | 13.60 | 13.99 | 13.60 | 13.99 | 13.99 | -0.07% | 200 |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 424 |
| Mar 31, 2026 | 13.75 | 13.90 | 13.65 | 13.90 | 13.90 | - | 6,550 |
| Mar 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,000 |
| Mar 26, 2026 | 13.89 | 13.90 | 13.89 | 13.90 | 13.90 | 1.46% | 800 |
| Mar 20, 2026 | 13.83 | 13.89 | 13.65 | 13.70 | 13.70 | -2.14% | 9,325 |
| Mar 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 500 |
| Mar 18, 2026 | 13.72 | 14.00 | 13.72 | 14.00 | 14.00 | -1.27% | 2,200 |
| Mar 17, 2026 | 13.66 | 14.18 | 13.66 | 14.18 | 14.18 | - | 4,300 |
| Mar 16, 2026 | 13.65 | 14.24 | 13.65 | 14.18 | 14.18 | -0.42% | 1,800 |
| Mar 12, 2026 | 13.99 | 14.30 | 13.60 | 14.24 | 14.24 | -0.35% | 7,682 |
| Mar 11, 2026 | 14.04 | 14.30 | 14.00 | 14.29 | 14.29 | - | 1,000 |
| Mar 10, 2026 | 14.20 | 14.40 | 14.19 | 14.29 | 14.29 | -0.83% | 1,115 |
| Mar 9, 2026 | 14.20 | 14.50 | 14.20 | 14.41 | 14.41 | -1.30% | 2,900 |
| Mar 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.41% | 100 |
| Mar 5, 2026 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | -1.61% | 2,200 |
| Mar 3, 2026 | 14.69 | 14.90 | 14.69 | 14.90 | 14.90 | -0.67% | 500 |
| Mar 2, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -0.60% | 500 |
| Feb 27, 2026 | 15.01 | 15.09 | 14.90 | 15.09 | 15.09 | -0.07% | 2,196 |
| Feb 26, 2026 | 14.93 | 15.10 | 14.75 | 15.10 | 15.10 | - | 5,122 |
| Feb 24, 2026 | 15.06 | 15.15 | 15.00 | 15.10 | 15.10 | -0.98% | 3,553 |
| Feb 23, 2026 | 15.23 | 15.25 | 15.23 | 15.25 | 15.25 | - | 330 |
| Feb 20, 2026 | 15.11 | 15.25 | 15.11 | 15.25 | 15.25 | - | 385 |
| Feb 19, 2026 | 15.26 | 15.26 | 15.25 | 15.25 | 15.25 | -2.24% | 3,639 |
| Feb 18, 2026 | 15.40 | 15.61 | 15.25 | 15.60 | 15.60 | -0.13% | 13,467 |
| Feb 17, 2026 | 15.75 | 15.75 | 15.55 | 15.62 | 15.62 | -1.01% | 12,474 |
| Feb 13, 2026 | 15.78 | 15.80 | 15.69 | 15.78 | 15.78 | - | 1,200 |
| Feb 12, 2026 | 14.91 | 15.83 | 14.91 | 15.78 | 15.78 | -0.38% | 3,237 |
| Feb 11, 2026 | 15.63 | 15.84 | 15.00 | 15.84 | 15.84 | -0.06% | 2,118 |
| Feb 10, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | 1,781 |
| Feb 9, 2026 | 14.50 | 16.03 | 14.50 | 15.90 | 15.90 | 9.43% | 17,581 |
| Feb 6, 2026 | 14.53 | 14.74 | 14.32 | 14.53 | 14.53 | 0.21% | 9,002 |
| Feb 5, 2026 | 14.25 | 14.53 | 14.25 | 14.50 | 14.50 | 1.75% | 7,349 |
| Feb 4, 2026 | 13.80 | 14.25 | 13.80 | 14.25 | 14.25 | 3.04% | 7,617 |
| Feb 2, 2026 | 13.50 | 13.83 | 13.44 | 13.83 | 13.83 | 2.83% | 2,405 |
| Jan 30, 2026 | 13.19 | 13.50 | 13.19 | 13.45 | 13.45 | 1.97% | 1,500 |
| Jan 29, 2026 | 13.05 | 13.19 | 12.86 | 13.19 | 13.19 | - | 5,675 |
| Jan 27, 2026 | 13.00 | 13.19 | 13.00 | 13.19 | 13.19 | -0.23% | 1,200 |
| Jan 26, 2026 | 13.22 | 13.22 | 13.00 | 13.22 | 13.22 | 0.08% | 401 |
| Jan 21, 2026 | 12.84 | 13.21 | 12.84 | 13.21 | 13.21 | 2.88% | 4,484 |
| Jan 16, 2026 | 12.68 | 12.84 | 12.68 | 12.84 | 12.84 | 0.08% | 1,410 |
| Jan 13, 2026 | 12.84 | 12.84 | 12.60 | 12.83 | 12.83 | 0.08% | 1,000 |
| Jan 12, 2026 | 12.50 | 12.82 | 12.50 | 12.82 | 12.82 | 0.79% | 3,582 |
| Jan 9, 2026 | 12.72 | 12.72 | 12.50 | 12.72 | 12.72 | - | 7,924 |
| Jan 8, 2026 | 12.60 | 12.72 | 12.50 | 12.72 | 12.72 | 0.95% | 3,500 |
| Jan 7, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | 3,212 |
| Jan 6, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.04% | 2,353 |
| Jan 5, 2026 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.36% | 96,650 |
| Jan 2, 2026 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 2.37% | 1,095 |
| Dec 31, 2025 | 12.05 | 12.26 | 11.95 | 12.26 | 12.26 | - | 567 |
| Dec 30, 2025 | 12.05 | 12.26 | 12.00 | 12.26 | 12.26 | 0.08% | 2,746 |
| Dec 29, 2025 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | -0.08% | 43,992 |
| Dec 26, 2025 | 11.96 | 12.26 | 11.80 | 12.26 | 12.26 | 2.17% | 1,221 |
| Dec 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Dec 23, 2025 | 12.20 | 12.64 | 12.00 | 12.00 | 12.00 | -2.76% | 3,383 |
| Dec 22, 2025 | 12.10 | 12.50 | 12.10 | 12.34 | 12.34 | - | 3,106 |
| Dec 19, 2025 | 12.25 | 12.39 | 12.20 | 12.34 | 12.34 | 0.33% | 1,045 |
| Dec 18, 2025 | 12.34 | 12.64 | 12.30 | 12.30 | 12.30 | -0.32% | 5,135 |
| Dec 17, 2025 | 12.28 | 12.34 | 12.28 | 12.34 | 12.34 | 0.73% | 6,450 |
| Dec 16, 2025 | 12.13 | 12.25 | 12.13 | 12.25 | 12.25 | - | 3,001 |
| Dec 15, 2025 | 12.65 | 12.89 | 12.13 | 12.25 | 12.25 | -4.97% | 10,572 |
| Dec 12, 2025 | 12.90 | 13.22 | 12.66 | 12.89 | 12.89 | -2.94% | 4,532 |
| Dec 11, 2025 | 13.00 | 13.29 | 12.72 | 13.28 | 13.28 | 1.68% | 3,117 |
| Dec 10, 2025 | 12.91 | 13.06 | 12.80 | 13.06 | 13.06 | -1.21% | 3,733 |
| Dec 9, 2025 | 12.94 | 13.25 | 12.67 | 13.22 | 13.22 | 2.24% | 1,991 |
| Dec 8, 2025 | 12.70 | 13.38 | 12.55 | 12.93 | 12.93 | - | 3,158 |
| Dec 5, 2025 | 12.71 | 12.93 | 12.71 | 12.93 | 12.93 | -0.54% | 1,374 |
| Dec 4, 2025 | 12.63 | 13.00 | 12.56 | 13.00 | 13.00 | - | 1,955 |
| Dec 3, 2025 | 12.44 | 13.00 | 12.44 | 13.00 | 13.00 | - | 3,430 |
| Dec 2, 2025 | 12.74 | 13.00 | 12.74 | 13.00 | 13.00 | 4.00% | 586 |
| Dec 1, 2025 | 12.31 | 12.74 | 12.16 | 12.50 | 12.50 | 1.63% | 6,103 |
| Nov 28, 2025 | 12.32 | 12.38 | 12.21 | 12.30 | 12.30 | - | 4,240 |
| Nov 26, 2025 | 13.00 | 13.69 | 12.25 | 12.30 | 12.30 | -3.53% | 18,133 |
| Nov 25, 2025 | 12.27 | 13.00 | 12.25 | 12.75 | 12.75 | 2.00% | 2,132 |
| Nov 24, 2025 | 12.26 | 12.93 | 12.26 | 12.50 | 12.50 | -3.85% | 18,931 |
| Nov 21, 2025 | 13.00 | 13.00 | 12.79 | 13.00 | 13.00 | 0.62% | 5,740 |
| Nov 20, 2025 | 12.96 | 13.21 | 12.90 | 12.92 | 12.92 | 1.02% | 8,842 |
| Nov 19, 2025 | 12.50 | 13.70 | 12.42 | 12.79 | 12.79 | 3.98% | 15,598 |
| Nov 18, 2025 | 12.05 | 12.50 | 12.05 | 12.30 | 12.30 | -0.40% | 7,541 |
| Nov 17, 2025 | 12.00 | 13.01 | 11.96 | 12.35 | 12.35 | 4.84% | 30,643 |
| Nov 14, 2025 | 11.65 | 11.78 | 11.53 | 11.78 | 11.78 | 1.12% | 6,750 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.62 | 11.65 | 11.65 | -0.09% | 1,082 |
| Nov 12, 2025 | 11.72 | 11.72 | 11.30 | 11.66 | 11.66 | 3.72% | 3,927 |
| Nov 10, 2025 | 11.22 | 11.25 | 11.00 | 11.24 | 11.24 | 0.20% | 5,808 |
| Nov 7, 2025 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | -0.27% | 1,700 |
| Nov 6, 2025 | 10.92 | 11.25 | 10.90 | 11.25 | 11.25 | 2.27% | 2,208 |