Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Resource Bancorp Inc (OP: FRSB )

13.85 UNCHANGED

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2017		9.090	9.090	9.090	0	-0.31(-3.30%)
May 23, 2017		9.400	9.400	9.400	0	-0.05(-0.53%)
May 19, 2017		9.450	9.450	9.450	0	+0.00(+0.00%)
May 18, 2017	9.500	9.500	9.450	9.450	800	-0.10(-1.05%)
May 16, 2017		9.550	9.550	9.550	0	+0.10(+1.06%)
May 15, 2017	9.540	9.540	9.450	9.450	1,236	+0.00(+0.00%)
May 12, 2017	9.350	9.450	9.350	9.450	1,900	+0.10(+1.07%)
May 11, 2017	9.300	9.350	9.300	9.350	838	+0.05(+0.54%)
May 05, 2017		9.300	9.300	9.300	0	+0.00(+0.00%)
May 04, 2017	9.300	9.300	9.300	9.300	1,000	+0.05(+0.54%)
May 03, 2017	9.270	9.300	9.250	9.250	1,525	+0.00(+0.00%)
May 02, 2017	9.250	9.250	9.250	9.250	1,100	+0.05(+0.54%)
Apr 28, 2017		9.200	9.200	9.200	0	+0.10(+1.10%)
Apr 27, 2017	9.100	9.120	9.100	9.100	3,720	+0.00(+0.00%)
Apr 26, 2017	9.100	9.125	9.100	9.100	11,620	+0.15(+1.68%)
Apr 25, 2017	8.700	8.950	8.700	8.950	7,778	+0.45(+5.29%)
Apr 24, 2017	8.500	8.500	8.500	8.500	1,900	-0.02(-0.18%)
Apr 21, 2017	8.515	8.515	8.515	8.515	100	-0.13(-1.56%)
Apr 19, 2017		8.650	8.650	8.650	0	+0.00(+0.00%)
Apr 18, 2017	8.650	8.650	8.650	8.650	600	+0.04(+0.46%)
Apr 13, 2017		8.610	8.610	8.610	0	+0.11(+1.29%)
Apr 11, 2017		8.500	8.500	8.500	0	-0.11(-1.28%)
Apr 07, 2017		8.610	8.610	8.610	0	+0.00(+0.00%)
Apr 04, 2017		8.610	8.610	8.610	0	-0.04(-0.46%)
Apr 03, 2017	8.650	8.650	8.650	8.650	500	+0.00(+0.00%)
Mar 31, 2017	8.650	8.650	8.650	8.650	400	+0.00(+0.00%)
Mar 30, 2017	8.650	8.650	8.650	8.650	505	+0.05(+0.58%)
Mar 29, 2017	8.600	8.600	8.600	8.600	2,500	-0.02(-0.29%)
Mar 28, 2017	8.550	8.700	8.550	8.625	7,420	+0.12(+1.47%)
Mar 27, 2017	8.500	8.500	8.500	8.500	4,371	+0.04(+0.52%)
Mar 20, 2017		8.456	8.456	8.456	0	+0.05(+0.55%)
Mar 17, 2017	8.410	8.410	8.410	8.410	100	-0.09(-1.06%)
Mar 15, 2017		8.500	8.500	8.500	50	+0.20(+2.41%)
Mar 09, 2017		8.300	8.300	8.300	0	-0.20(-2.35%)
Mar 06, 2017		8.500	8.500	8.500	30	-0.40(-4.49%)
Mar 03, 2017	8.900	8.900	8.900	8.900	900	+0.06(+0.68%)
Mar 02, 2017	8.840	8.840	8.840	8.840	346	-0.06(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First Resource Bancorp Inc (OP: FRSB )

Historical Prices