OTC Markets OTCQX - Delayed Quote USD

First Resource Bancorp, Inc. (FRSB)

Compare
14.70 +0.20 (+1.38%)
As of November 6 at 9:44 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 14.70 14.70 14.70 14.70 14.70 100
Nov 5, 2024 14.70 14.70 14.70 14.70 14.70 -
Nov 4, 2024 14.50 14.70 14.50 14.70 14.70 6,600
Nov 1, 2024 14.45 14.45 14.45 14.45 14.45 -
Oct 31, 2024 14.36 14.45 14.36 14.45 14.45 3,200
Oct 30, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 29, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 28, 2024 14.45 14.50 14.45 14.50 14.50 5,400
Oct 25, 2024 14.40 14.40 14.40 14.40 14.40 300
Oct 24, 2024 14.40 14.40 14.40 14.40 14.40 200
Oct 23, 2024 14.26 14.26 14.26 14.26 14.26 500
Oct 22, 2024 14.26 14.26 14.26 14.26 14.26 900
Oct 21, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 18, 2024 14.50 14.50 14.50 14.50 14.50 600
Oct 17, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 16, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 15, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 14, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 11, 2024 14.50 14.50 14.50 14.50 14.50 -
Oct 10, 2024 14.50 14.50 14.44 14.50 14.50 600
Oct 9, 2024 14.26 14.50 14.26 14.50 14.50 600
Oct 8, 2024 14.70 14.70 14.70 14.70 14.70 -
Oct 7, 2024 14.70 14.70 14.70 14.70 14.70 300
Oct 4, 2024 14.75 14.75 14.70 14.70 14.70 1,500
Oct 3, 2024 14.60 14.60 14.60 14.60 14.60 -
Oct 2, 2024 14.26 15.00 14.26 14.60 14.60 11,400
Oct 1, 2024 14.50 14.50 14.50 14.50 14.50 100
Sep 30, 2024 14.50 14.50 14.50 14.50 14.50 200
Sep 27, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 26, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 25, 2024 14.50 14.65 14.50 14.60 14.60 1,400
Sep 24, 2024 14.42 14.42 14.42 14.42 14.42 -
Sep 23, 2024 14.50 14.66 14.42 14.42 14.42 1,000
Sep 20, 2024 14.25 14.25 14.15 14.15 14.15 9,300
Sep 19, 2024 14.06 14.06 14.06 14.06 14.06 -
Sep 18, 2024 14.06 14.06 14.06 14.06 14.06 -
Sep 17, 2024 14.06 14.06 14.06 14.06 14.06 200
Sep 16, 2024 14.06 14.06 14.06 14.06 14.06 400
Sep 13, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 12, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 11, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 10, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 9, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 6, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 5, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 4, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 3, 2024 13.90 13.90 13.90 13.90 13.90 -
Aug 30, 2024 13.90 13.90 13.90 13.90 13.90 100
Aug 29, 2024 14.10 14.10 14.10 14.10 14.10 -
Aug 28, 2024 14.10 14.10 14.10 14.10 14.10 200
Aug 27, 2024 14.00 14.03 13.90 13.95 13.95 2,900
Aug 26, 2024 14.00 14.10 14.00 14.10 14.10 6,900
Aug 23, 2024 13.99 13.99 13.99 13.99 13.99 -
Aug 22, 2024 13.99 13.99 13.99 13.99 13.99 -
Aug 21, 2024 13.76 13.99 13.76 13.99 13.99 1,800
Aug 20, 2024 13.97 13.97 13.97 13.97 13.97 200
Aug 19, 2024 13.99 13.99 13.85 13.99 13.99 1,600
Aug 16, 2024 13.75 13.75 13.75 13.75 13.75 -
Aug 15, 2024 13.75 13.75 13.75 13.75 13.75 101,100
Aug 14, 2024 13.75 13.75 13.75 13.75 13.75 -
Aug 13, 2024 13.75 13.75 13.75 13.75 13.75 -
Aug 12, 2024 14.00 14.00 13.75 13.75 13.75 1,900
Aug 9, 2024 13.75 14.00 13.75 13.75 13.75 800
Aug 8, 2024 13.25 13.25 13.25 13.25 13.25 -
Aug 7, 2024 13.25 13.25 13.25 13.25 13.25 -
Aug 6, 2024 13.90 13.90 13.25 13.25 13.25 400
Aug 5, 2024 13.92 13.92 13.92 13.92 13.92 -
Aug 2, 2024 13.92 13.92 13.92 13.92 13.92 -
Aug 1, 2024 13.92 13.92 13.92 13.92 13.92 -
Jul 31, 2024 13.92 13.92 13.92 13.92 13.92 300
Jul 30, 2024 13.98 14.00 13.98 14.00 14.00 15,000
Jul 29, 2024 14.00 14.00 14.00 14.00 14.00 1,100
Jul 26, 2024 13.92 13.92 13.92 13.92 13.92 300
Jul 25, 2024 13.75 14.00 13.75 14.00 14.00 12,000
Jul 24, 2024 13.75 13.75 13.75 13.75 13.75 -
Jul 23, 2024 13.73 13.75 13.73 13.75 13.75 5,700
Jul 22, 2024 13.25 13.75 13.25 13.75 13.75 5,300
Jul 19, 2024 12.90 12.90 12.90 12.90 12.90 -
Jul 18, 2024 13.10 13.10 12.90 12.90 12.90 500
Jul 17, 2024 13.25 13.30 13.20 13.30 13.30 1,200
Jul 16, 2024 13.25 13.25 13.25 13.25 13.25 500
Jul 15, 2024 13.20 13.20 13.20 13.20 13.20 -
Jul 12, 2024 13.20 13.25 13.20 13.20 13.20 700
Jul 11, 2024 13.20 13.20 13.20 13.20 13.20 100
Jul 10, 2024 13.45 13.45 12.89 12.89 12.89 900
Jul 9, 2024 12.92 13.25 12.92 13.25 13.25 1,900
Jul 8, 2024 13.25 13.25 13.25 13.25 13.25 -
Jul 5, 2024 13.25 13.25 13.25 13.25 13.25 -
Jul 3, 2024 13.25 13.25 13.25 13.25 13.25 -
Jul 2, 2024 13.25 13.25 13.25 13.25 13.25 -
Jul 1, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 28, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 27, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 26, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 25, 2024 13.25 13.25 13.25 13.25 13.25 100
Jun 24, 2024 12.90 12.90 12.90 12.90 12.90 -
Jun 21, 2024 12.90 12.90 12.90 12.90 12.90 -
Jun 20, 2024 13.15 13.15 12.90 12.90 12.90 500
Jun 18, 2024 13.50 13.50 13.50 13.50 13.50 100
Jun 17, 2024 13.15 13.15 13.15 13.15 13.15 500
Jun 14, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 13, 2024 13.50 13.50 13.25 13.25 13.25 600
Jun 12, 2024 13.85 13.85 13.85 13.85 13.85 1,700
Jun 11, 2024 13.90 13.90 13.90 13.90 13.90 -
Jun 10, 2024 13.90 13.90 13.90 13.90 13.90 -
Jun 7, 2024 13.90 13.90 13.90 13.90 13.90 1,700
Jun 6, 2024 13.50 13.50 13.50 13.50 13.50 100
Jun 5, 2024 13.75 13.95 13.50 13.50 13.50 3,400
Jun 4, 2024 13.75 13.75 13.75 13.75 13.75 -
Jun 3, 2024 13.75 13.75 13.75 13.75 13.75 -
May 31, 2024 13.75 13.75 13.75 13.75 13.75 -
May 30, 2024 13.75 13.75 13.75 13.75 13.75 -
May 29, 2024 13.50 13.75 13.50 13.75 13.75 1,000
May 28, 2024 13.05 13.05 13.00 13.00 13.00 200
May 24, 2024 13.00 13.00 13.00 13.00 13.00 -
May 23, 2024 13.00 13.00 13.00 13.00 13.00 -
May 22, 2024 13.00 13.00 13.00 13.00 13.00 -
May 21, 2024 13.25 13.25 13.00 13.00 13.00 600
May 20, 2024 13.85 13.85 13.70 13.70 13.70 900
May 17, 2024 13.75 13.75 13.75 13.75 13.75 -
May 16, 2024 13.75 13.75 13.75 13.75 13.75 300
May 15, 2024 13.25 13.25 13.25 13.25 13.25 -
May 14, 2024 13.25 13.35 13.25 13.25 13.25 700
May 13, 2024 13.50 13.50 13.50 13.50 13.50 500
May 10, 2024 13.50 13.70 13.50 13.52 13.52 1,900
May 9, 2024 13.20 13.20 13.20 13.20 13.20 -
May 8, 2024 13.25 13.25 13.20 13.20 13.20 500
May 7, 2024 13.75 13.75 13.75 13.75 13.75 -
May 6, 2024 13.20 13.75 13.20 13.75 13.75 4,900
May 3, 2024 13.75 13.75 13.75 13.75 13.75 500
May 2, 2024 13.60 13.60 13.25 13.25 13.25 1,000
May 1, 2024 13.60 13.62 13.60 13.62 13.62 700
Apr 30, 2024 13.25 13.90 13.25 13.80 13.80 2,700
Apr 29, 2024 13.23 13.23 13.23 13.23 13.23 -
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 -

Related Tickers