OTC Markets OTCQX - Delayed Quote
USD
First Resource Bancorp, Inc. (FRSB)
27.50
0.00
(0.00%)
At close: October 30 at 4:00:00 PM 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
Oct 30, 2026
27.00
27.50
27.00
27.50
27.50
700
Oct 29, 2026
27.38
27.50
27.00
27.50
27.50
700
Oct 28, 2026
27.50
27.50
27.50
27.50
27.50
800
Oct 27, 2026
26.51
26.51
26.51
26.51
26.51
400
Oct 26, 2026
26.00
27.25
26.00
26.25
26.25
4,000
Oct 23, 2026
26.00
26.00
26.00
26.00
26.00
100
Oct 22, 2026
25.90
25.90
25.90
25.90
25.90
-
Oct 21, 2026
25.90
25.90
25.90
25.90
25.90
100
Oct 20, 2026
25.99
25.99
25.99
25.99
25.99
-
Oct 19, 2026
25.99
25.99
25.99
25.99
25.99
-
Oct 16, 2026
25.99
25.99
25.99
25.99
25.99
-
Oct 15, 2026
25.80
25.99
25.12
25.99
25.99
700
Oct 14, 2026
25.35
26.00
25.35
26.00
26.00
200
Oct 13, 2026
26.00
26.00
26.00
26.00
26.00
100
Oct 12, 2026
26.00
26.00
26.00
26.00
26.00
-
Oct 9, 2026
25.89
26.50
25.89
26.00
26.00
2,200
Oct 8, 2026
25.89
25.89
25.89
25.89
25.89
-
Oct 7, 2026
25.89
25.89
25.60
25.89
25.89
600
Oct 6, 2026
25.89
25.89
25.89
25.89
25.89
100
Oct 5, 2026
25.87
25.87
25.87
25.87
25.87
200
Oct 2, 2026
25.87
25.87
25.87
25.87
25.87
-
Oct 1, 2026
25.25
25.87
25.18
25.87
25.87
1,300
Sep 30, 2026
25.25
25.89
25.24
25.89
25.89
800
Sep 29, 2026
25.82
25.82
25.82
25.82
25.82
-
Sep 28, 2026
25.20
25.95
25.20
25.82
25.82
1,400
Sep 25, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 24, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 23, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 22, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 21, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 18, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 17, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 16, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 15, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 14, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 11, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 10, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 9, 2026
25.88
25.88
25.88
25.88
25.88
-
Sep 8, 2026
25.21
25.88
25.21
25.88
25.88
400
Sep 4, 2026
25.95
25.95
25.95
25.95
25.95
-
Sep 3, 2026
25.95
25.95
25.95
25.95
25.95
-
Sep 2, 2026
25.95
25.95
25.95
25.95
25.95
-
Sep 1, 2026
25.95
25.95
25.95
25.95
25.95
-
Aug 31, 2026
25.95
25.95
25.95
25.95
25.95
500
Aug 28, 2026
25.95
25.95
25.95
25.95
25.95
-
Aug 27, 2026
25.80
25.95
25.11
25.95
25.95
1,100
Aug 26, 2026
25.80
25.80
25.80
25.80
25.80
-
Aug 25, 2026
25.75
25.81
25.71
25.80
25.80
900
Aug 24, 2026
25.50
25.64
25.25
25.45
25.45
3,500
Aug 21, 2026
25.75
25.75
25.75
25.75
25.75
-
Aug 20, 2026
25.75
25.75
25.75
25.75
25.75
200
Aug 19, 2026
25.50
25.50
25.50
25.50
25.50
-
Aug 18, 2026
25.50
25.50
25.50
25.50
25.50
-
Aug 17, 2026
25.50
25.50
25.50
25.50
25.50
100
Aug 14, 2026
25.08
25.08
25.08
25.08
25.08
-
Aug 13, 2026
25.08
25.08
25.08
25.08
25.08
-
Aug 12, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
25.08
25.08
25.08
25.08
25.08
500
Aug 11, 2026
25.50
25.50
25.35
25.50
25.48
23,200
Aug 10, 2026
25.35
25.35
25.35
25.35
25.33
-
Aug 7, 2026
25.35
25.35
25.35
25.35
25.33
-
Aug 6, 2026
25.35
25.35
25.35
25.35
25.33
-
Aug 5, 2026
25.35
25.35
25.35
25.35
25.33
-
Aug 4, 2026
25.35
25.35
25.35
25.35
25.33
-
Aug 3, 2026
25.35
25.35
25.35
25.35
25.33
800
Jul 31, 2026
25.75
25.75
25.25
25.40
25.38
9,300
Jul 30, 2026
25.50
25.75
25.50
25.75
25.73
400
Jul 29, 2026
25.76
25.76
25.76
25.76
25.74
-
Jul 28, 2026
25.76
25.76
25.76
25.76
25.74
-
Jul 27, 2026
25.76
25.76
25.76
25.76
25.74
-
Jul 24, 2026
25.76
25.76
25.76
25.76
25.74
200
Jul 23, 2026
25.27
25.67
25.25
25.67
25.65
1,200
Jul 22, 2026
25.00
25.00
25.00
25.00
24.98
200
Jul 21, 2026
24.50
24.50
24.50
24.50
24.48
-
Jul 20, 2026
24.50
24.50
24.50
24.50
24.48
-
Jul 17, 2026
24.50
24.50
24.50
24.50
24.48
-
Jul 16, 2026
24.50
24.50
24.50
24.50
24.48
-
Jul 15, 2026
24.50
24.50
24.50
24.50
24.48
-
Jul 14, 2026
24.50
24.50
24.50
24.50
24.48
-
Jul 13, 2026
24.50
24.50
24.50
24.50
24.48
1,100
Jul 10, 2026
24.00
24.00
24.00
24.00
23.98
-
Jul 9, 2026
24.00
24.00
24.00
24.00
23.98
-
Jul 8, 2026
24.00
24.00
24.00
24.00
23.98
-
Jul 7, 2026
24.00
24.00
24.00
24.00
23.98
900
Jul 6, 2026
23.50
23.50
23.50
23.50
23.48
-
Jul 2, 2026
23.64
23.64
23.50
23.50
23.48
400
Jul 1, 2026
23.50
23.50
23.50
23.50
23.48
-
Jun 30, 2026
23.50
23.50
23.50
23.50
23.48
100
Jun 29, 2026
23.50
23.50
23.50
23.50
23.48
-
Jun 26, 2026
23.10
23.50
22.78
23.50
23.48
900
Jun 25, 2026
23.50
23.50
23.50
23.50
23.48
-
Jun 24, 2026
23.00
23.50
23.00
23.50
23.48
1,200
Jun 23, 2026
22.99
22.99
22.99
22.99
22.97
-
Jun 22, 2026
22.99
22.99
22.99
22.99
22.97
-
Jun 18, 2026
22.88
22.99
22.88
22.99
22.97
1,900
Jun 17, 2026
22.99
22.99
22.99
22.99
22.97
400
Jun 16, 2026
22.72
22.72
22.72
22.72
22.70
-
Jun 15, 2026
22.72
22.72
22.72
22.72
22.70
200
Jun 12, 2026
22.50
22.50
22.50
22.50
22.48
-
Jun 11, 2026
21.80
22.57
21.80
22.50
22.48
16,400
Jun 10, 2026
22.50
22.50
22.50
22.50
22.48
-
Jun 9, 2026
22.50
22.50
22.50
22.50
22.48
-
Jun 8, 2026
22.50
22.50
22.50
22.50
22.48
-
Jun 5, 2026
22.50
22.50
22.50
22.50
22.48
-
Jun 4, 2026
22.50
22.50
22.50
22.50
22.48
-
Jun 3, 2026
22.50
22.50
22.50
22.50
22.48
200
Jun 2, 2026
21.80
22.50
21.80
22.49
22.47
6,900
Jun 1, 2026
22.40
22.40
22.40
22.40
22.38
-
May 29, 2026
22.40
22.40
22.40
22.40
22.38
-
May 28, 2026
22.40
22.40
22.40
22.40
22.38
-
May 27, 2026
22.40
22.40
22.40
22.40
22.38
100
May 26, 2026
22.08
22.25
22.08
22.25
22.23
300
May 22, 2026
21.90
22.44
21.65
21.90
21.88
13,500
May 21, 2026
21.99
22.00
21.80
21.90
21.88
30,700
May 20, 2026
22.10
22.39
21.90
21.90
21.88
15,600
May 19, 2026
22.22
22.25
21.61
21.99
21.97
51,400
May 18, 2026
21.86
22.44
21.71
22.22
22.20
40,200
May 15, 2026
21.92
22.49
21.58
22.25
22.23
24,600
May 14, 2026
22.28
22.28
22.28
22.28
22.26
-
May 13, 2026
22.45
22.50
22.28
22.28
22.26
9,900
May 12, 2026
22.45
22.45
22.40
22.40
22.38
1,100
May 11, 2026
22.35
22.45
22.35
22.45
22.43
4,100
May 8, 2026
22.30
22.45
22.20
22.45
22.43
4,200
May 7, 2026
22.30
22.45
22.30
22.45
22.43
900
May 6, 2026
22.45
22.45
22.45
22.45
22.43
-
May 5, 2026
22.45
22.45
22.45
22.45
22.43
200
May 4, 2026
21.92
22.45
21.92
22.45
22.43
900
May 1, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
22.47
22.47
22.47
22.47
22.45
200
Apr 30, 2026
22.25
22.25
22.25
22.25
22.21
300
Apr 29, 2026
21.40
21.96
21.40
21.92
21.88
4,400
Apr 28, 2026
21.25
21.25
21.25
21.25
21.21
-
Apr 27, 2026
21.25
21.25
21.25
21.25
21.21
-
Apr 24, 2026
21.25
21.25
21.25
21.25
21.21
2,800
Apr 23, 2026
21.22
21.25
21.22
21.25
21.21
600
Apr 22, 2026
21.25
21.25
21.25
21.25
21.21
-
Apr 21, 2026
21.24
21.25
21.24
21.25
21.21
800
Apr 20, 2026
21.23
21.23
21.23
21.23
21.19
-
Apr 17, 2026
21.10
21.23
21.10
21.23
21.19
57,600
Apr 16, 2026
21.10
21.10
20.90
21.10
21.06
2,400
Apr 15, 2026
21.10
21.10
21.10
21.10
21.06
300
Apr 14, 2026
21.10
21.10
21.10
21.10
21.06
200
Apr 13, 2026
21.12
21.12
21.12
21.12
21.08
-
Apr 10, 2026
21.12
21.12
21.12
21.12
21.08
200
Apr 9, 2026
21.10
21.15
21.10
21.11
21.07
5,100
Apr 8, 2026
20.90
20.90
20.90
20.90
20.86
-
Apr 7, 2026
20.75
20.90
20.48
20.90
20.86
1,600
Apr 6, 2026
20.80
20.80
20.80
20.80
20.77
-
Apr 2, 2026
20.80
20.80
20.80
20.80
20.77
-
Apr 1, 2026
20.80
20.80
20.80
20.80
20.77
-
Mar 31, 2026
20.80
20.80
20.80
20.80
20.77
300
Mar 30, 2026
20.48
20.48
20.48
20.48
20.45
-
Mar 27, 2026
20.48
20.48
20.48
20.48
20.45
-
Mar 26, 2026
20.48
20.48
20.48
20.48
20.45
100
Mar 25, 2026
20.55
20.55
20.55
20.55
20.52
-
Mar 24, 2026
20.55
20.55
20.55
20.55
20.52
-
Mar 23, 2026
20.55
20.55
20.55
20.55
20.52
-
Mar 20, 2026
20.55
20.55
20.48
20.55
20.52
1,100
Mar 19, 2026
20.75
20.75
20.75
20.75
20.72
-
Mar 18, 2026
20.75
20.75
20.75
20.75
20.72
-
Mar 17, 2026
20.53
20.75
20.53
20.75
20.72
600
Mar 16, 2026
20.75
20.78
20.53
20.75
20.72
7,100
Mar 13, 2026
20.77
20.77
20.77
20.77
20.74
-
Mar 12, 2026
20.79
20.79
20.77
20.77
20.74
1,200
Mar 11, 2026
20.75
20.75
20.75
20.75
20.72
4,500
Mar 10, 2026
20.94
20.94
20.94
20.94
20.90
-
Mar 9, 2026
20.90
20.94
20.90
20.94
20.90
600
Mar 6, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
21.05
21.05
21.05
21.05
21.01
-
Mar 5, 2026
21.05
21.05
21.05
21.05
20.99
-
Mar 4, 2026
21.05
21.05
21.05
21.05
20.99
-
Mar 3, 2026
21.05
21.05
21.05
21.05
20.99
-
Mar 2, 2026
20.90
21.05
20.86
21.05
20.99
3,000
Feb 27, 2026
21.00
21.00
21.00
21.00
20.94
200
Feb 26, 2026
21.10
21.10
21.08
21.10
21.04
5,700
Feb 25, 2026
21.10
21.10
21.10
21.10
21.04
-
Feb 24, 2026
21.10
21.10
21.10
21.10
21.04
-
Feb 23, 2026
21.10
21.10
21.10
21.10
21.04
400
Feb 20, 2026
21.05
21.05
21.00
21.00
20.94
200
Feb 19, 2026
21.10
21.10
20.98
21.10
21.04
8,800
Feb 18, 2026
21.10
21.10
21.10
21.10
21.04
3,000
Feb 17, 2026
21.00
21.20
20.05
21.10
21.04
1,100
Feb 13, 2026
21.15
21.15
21.15
21.15
21.09
-
Feb 12, 2026
21.15
21.15
21.15
21.15
21.09
3,000
Feb 11, 2026
21.15
21.15
21.15
21.15
21.09
2,000
Feb 10, 2026
21.15
21.15
21.15
21.15
21.09
3,700
Feb 9, 2026
21.15
21.15
21.15
21.15
21.09
500
Feb 6, 2026
21.15
21.15
21.15
21.15
21.09
-
Feb 5, 2026
21.11
21.15
21.11
21.15
21.09
700
Feb 4, 2026
20.90
21.15
20.90
21.15
21.09
500
Feb 3, 2026
21.15
21.15
21.15
21.15
21.09
1,500
Feb 2, 2026
21.10
21.10
21.10
21.10
21.04
2,100
Jan 30, 2026
21.15
21.15
21.05
21.10
21.04
2,300
Jan 29, 2026
21.13
21.13
21.13
21.13
21.07
-
Jan 28, 2026
20.45
21.13
20.45
21.13
21.07
60,600
Jan 27, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 26, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 23, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 22, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 21, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 20, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 16, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 15, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 14, 2026
20.25
20.25
20.25
20.25
20.20
-
Jan 13, 2026
20.50
20.50
19.75
20.25
20.20
600
Jan 12, 2026
20.00
20.50
20.00
20.50
20.45
1,200
Jan 9, 2026
20.00
20.00
20.00
20.00
19.95
-
Jan 8, 2026
19.92
20.00
19.92
20.00
19.95
800
Jan 7, 2026
19.83
19.83
19.83
19.83
19.78
-
Jan 6, 2026
19.83
19.83
19.83
19.83
19.78
100
Jan 5, 2026
19.81
19.82
19.55
19.82
19.77
4,900
Jan 2, 2026
19.60
19.80
19.60
19.80
19.75
3,000
Dec 31, 2025
19.39
19.75
19.30
19.75
19.70
2,600
Dec 30, 2025
19.71
19.71
19.71
19.71
19.66
100
Dec 29, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 26, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 24, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 23, 2025
19.20
19.99
18.90
19.50
19.45
14,100
Dec 22, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 19, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 18, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 17, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 16, 2025
19.50
19.50
19.50
19.50
19.45
200
Dec 15, 2025
19.50
19.50
19.50
19.50
19.45
-
Dec 12, 2025
19.71
19.71
19.25
19.50
19.45
1,600
Dec 11, 2025
20.00
20.00
19.71
19.99
19.94
1,500
Dec 10, 2025
19.90
19.90
19.90
19.90
19.85
-
Dec 9, 2025
19.90
19.90
19.90
19.90
19.85
-
Dec 8, 2025
19.90
19.90
19.90
19.90
19.85
7,500
Dec 5, 2025
19.80
19.99
19.80
19.99
19.94
200
Dec 4, 2025
19.40
19.50
19.40
19.50
19.45
1,500
Dec 3, 2025
18.99
19.00
18.99
19.00
18.95
2,400
Dec 2, 2025
18.90
18.90
18.90
18.90
18.85
-
Dec 1, 2025
18.90
18.90
18.90
18.90
18.85
-
Nov 28, 2025
18.90
18.90
18.90
18.90
18.85
-
Nov 26, 2025
18.90
18.90
18.90
18.90
18.85
-
Nov 25, 2025
18.90
18.90
18.90
18.90
18.85
1,300
Nov 24, 2025
18.90
18.90
18.90
18.90
18.85
-
Nov 21, 2025
18.90
18.90
18.90
18.90
18.85
-
Nov 20, 2025
18.90
18.90
18.90
18.90
18.85
-
Nov 19, 2025
18.90
18.90
18.90
18.90
18.85
600
Nov 18, 2025
18.50
18.93
18.45
18.93
18.88
1,400
Nov 17, 2025
18.97
18.97
18.97
18.97
18.92
-
Nov 14, 2025
18.97
18.97
18.97
18.97
18.92
-
Nov 13, 2025
18.00
18.97
18.00
18.97
18.92
5,700
Nov 12, 2025
18.20
18.96
18.20
18.96
18.91
2,300
Nov 11, 2025
18.40
18.40
18.40
18.40
18.35
200
Nov 10, 2025
18.35
18.35
18.35
18.35
18.30
-
Nov 7, 2025
18.35
18.35
18.35
18.35
18.30
1,000
Nov 6, 2025
18.45
18.45
18.45
18.45
18.40
100
Nov 5, 2025
18.40
18.40
18.40
18.40
18.35
-
Nov 4, 2025
18.40
18.40
18.40
18.40
18.35
-
Nov 3, 2025
18.40
18.40
18.40
18.40
18.35
700
Oct 31, 2025
18.50
18.50
18.50
18.50
18.45
1,100
