U.S. markets open in 5 hours 24 minutes
F S&P 500
5,439.25 +1.75 (+0.03%) F Dow Jones
38,604.00 -1.00 (-0.00%) F Nasdaq
19,715.50 +30.00 (+0.15%) E-mini Russell 2000 Index Futur
2,008.20 +0.20 (+0.01%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,332.30 -16.80 (-0.72%)
First Resource Bancorp, Inc. (FRSB)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:44AM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 13 jun 2024 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | 600 |
| 12 jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,700 |
| 11 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 10 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 07 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1,700 |
| 06 jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
| 05 jun 2024 | 13.75 | 13.95 | 13.50 | 13.50 | 13.50 | 3,400 |
| 04 jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 03 jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 31 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 30 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 29 may 2024 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1,000 |
| 28 may 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | 200 |
| 24 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 may 2024 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 600 |
| 20 may 2024 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | 900 |
| 17 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 16 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 300 |
| 15 may 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 14 may 2024 | 13.25 | 13.35 | 13.25 | 13.25 | 13.25 | 700 |
| 13 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 500 |
| 10 may 2024 | 13.50 | 13.70 | 13.50 | 13.52 | 13.52 | 1,900 |
| 09 may 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 may 2024 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | 500 |
| 07 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 06 may 2024 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | 4,900 |
| 03 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
| 02 may 2024 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | 1,000 |
| 01 may 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 700 |
| 30 abr 2024 | 13.25 | 13.90 | 13.25 | 13.80 | 13.80 | 2,700 |
| 29 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 26 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 500 |
| 25 abr 2024 | 13.22 | 13.23 | 13.22 | 13.23 | 13.23 | 800 |
| 24 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 23 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 22 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 19 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 17 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 16 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 200 |
| 15 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 12 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 11 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 400 |
| 09 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 08 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 05 abr 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 1,600 |
| 04 abr 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 1,000 |
| 03 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 02 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 01 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 26 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 22 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 19 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 600 |
| 15 mar 2024 | 13.48 | 13.50 | 13.43 | 13.43 | 13.43 | 600 |
| 14 mar 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1,000 |
| 13 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
| 12 mar 2024 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 700 |
| 11 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 500 |
| 08 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 07 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
| 06 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
| 05 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 04 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 01 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 500 |
| 28 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 27 feb 2024 | 13.55 | 13.75 | 13.00 | 13.75 | 13.75 | 900 |
| 26 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 22 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 20 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 16 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 200 |
| 15 feb 2024 | 13.75 | 13.75 | 13.65 | 13.75 | 13.75 | 1,700 |
| 14 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 500 |
| 13 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 600 |
| 12 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 200 |
| 09 feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1,000 |
| 08 feb 2024 | 13.37 | 13.41 | 13.37 | 13.41 | 13.41 | 1,500 |
| 07 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 06 feb 2024 | 13.60 | 13.60 | 13.00 | 13.40 | 13.40 | 1,300 |
| 05 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 02 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 01 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| 31 ene 2024 | 13.60 | 14.22 | 13.60 | 14.22 | 14.22 | 900 |
| 30 ene 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 14.02 | 2,200 |
| 29 ene 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 26 ene 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 3,000 |
| 25 ene 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 24 ene 2024 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | 1,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.