First Resource Bank Stock Price History (OTCMKTS:FRSB)

Add to My Stocks
$8.6 $0.03 (0.29%) FRSB stock closing price Mar 29, 2017 (Closing)

The 10 year data of First Resource Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and First Resource Bank P/E ratio data for the stock. The First Resource Bank stock price history chart shows that the stock price was at a high of 9 on 28 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-288.558.708.558.63742013.911.80
2017-03-278.508.508.508.50437113.711.78
2017-03-208.508.508.468.4645013.641.77
2017-03-178.418.418.418.4110013.571.76
2017-03-158.308.508.308.50880013.711.78
2017-03-098.408.408.308.30820013.391.74
2017-03-068.808.808.508.50204913.711.78
2017-03-038.908.908.908.9090014.361.86
2017-03-028.848.848.848.8434614.261.85
2017-03-018.908.908.908.9050014.361.86
2017-02-278.919.008.909.00492914.521.88
2017-02-248.828.828.778.8190014.211.84
2017-02-228.698.698.658.65273013.951.81
2017-02-178.618.738.588.73137014.081.83
2017-02-168.668.738.618.65350013.951.81
2017-02-158.568.708.558.70330014.031.82
2017-02-148.418.558.418.55310013.791.79
2017-02-138.358.358.358.3567013.471.75
2017-02-108.358.358.358.3510013.471.75
2017-02-088.318.358.318.35130013.471.75
2017-02-078.318.318.318.3110013.401.74
2017-02-068.158.308.158.302101413.391.74
2017-02-038.118.258.118.15422013.151.70
2017-02-028.108.108.008.00400012.901.67
2017-02-018.208.208.058.08710013.031.69
2017-01-318.258.258.258.2510013.311.73
2017-01-300.000.000.008.250N/AN/A
2017-01-270.000.000.008.250N/AN/A
2017-01-268.258.258.258.252481513.311.73
2017-01-250.000.000.008.350N/AN/A
2017-01-240.000.000.008.350N/AN/A
2017-01-230.000.000.008.350N/AN/A
2017-01-208.318.358.318.3570015.461.81
2017-01-198.258.258.258.2570015.281.79
2017-01-187.967.967.967.9660014.741.72
2017-01-178.358.358.358.3510015.461.81
2017-01-160.000.000.008.350N/AN/A
2017-01-138.318.358.318.3580015.461.81
2017-01-128.318.318.318.3110015.391.80
2017-01-110.000.000.008.210N/AN/A
2017-01-108.218.218.218.2110015.201.78
2017-01-098.318.318.318.3110015.391.80
2017-01-068.318.318.318.3110015.391.80
2017-01-058.318.318.318.3111015.391.80
2017-01-048.358.358.358.3560015.461.81
2017-01-038.108.248.108.2460015.261.79
2017-01-020.000.000.008.200N/AN/A
2016-12-307.968.207.968.2076815.191.78
2016-12-290.000.000.007.820N/AN/A
2016-12-287.827.827.827.821500014.481.69
2016-12-278.168.168.168.1610015.111.77
2016-12-260.000.000.008.160N/AN/A
2016-12-238.168.168.168.1610015.111.77
2016-12-220.000.000.007.800N/AN/A
2016-12-217.807.807.807.8082814.441.69
2016-12-207.828.207.828.201541415.191.78
2016-12-197.908.007.807.80180014.441.69
2016-12-168.168.168.168.1610015.111.77
2016-12-158.008.257.807.903450314.631.71
2016-12-140.000.000.008.500N/AN/A
2016-12-130.000.000.008.500N/AN/A
2016-12-120.000.000.008.500N/AN/A
2016-12-097.808.507.808.501154915.741.84
2016-12-087.807.807.807.80140414.441.69
2016-12-077.867.867.867.8610014.561.70
2016-12-067.957.957.957.95135814.721.72
2016-12-057.707.707.707.7010014.261.67
2016-12-020.000.000.007.550N/AN/A
2016-12-010.000.000.007.550N/AN/A
2016-11-300.000.000.007.550N/AN/A
2016-11-297.557.557.557.5581513.981.64
2016-11-280.000.000.007.550N/AN/A
2016-11-257.557.557.557.55110013.981.64
2016-11-240.000.000.007.500N/AN/A
2016-11-230.000.000.007.500N/AN/A
2016-11-220.000.000.007.500N/AN/A
2016-11-217.517.517.507.50101513.891.63
2016-11-187.507.507.507.5010013.891.63
2016-11-177.407.407.407.40131513.701.60
2016-11-160.000.000.007.550N/AN/A
2016-11-150.000.000.007.550N/AN/A
2016-11-147.507.557.507.55310013.981.64
2016-11-117.467.467.467.4610013.821.62
2016-11-100.000.000.007.510N/AN/A
2016-11-090.000.000.007.510N/AN/A
2016-11-080.000.000.007.510N/AN/A
2016-11-077.517.517.517.5110013.911.63
2016-11-047.657.657.657.6510014.171.66
2016-11-037.667.667.657.65105014.171.66
Get more Data

First Resource Bank Stock Chart

View FRSB PE ratio, PS ratio stocks charts and compare with peers.
FRSB Chart
Note: Compare First Resource Bank stock price history with the index and industry peers.

First Resource Bank Historical Prices: Past 5 years

Max Stock Price 9 Feb 27,2017
Min Stock Price 3.71 May 02,2012
Avg Stock Price 6.08

First Resource Bank Historical PE ratio: Past 5 years

Max PE Ratio 15.74 Dec 09,2016
Min PE Ratio 8.42 Oct 07,2014
Avg PE Ratio 11.13

First Resource Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.88 Feb 27,2017
Min PS Ratio 1.11 Jul 29,2013
Avg PS Ratio 1.42

FRSB Industry Peers

Company Price Change (%)
Tird Century Bc (TDCB)11.70 (0%)
Oxford Bank (OXBC)13.750.25 (1.85%)
Sugar Creek Financials (SUGR)13.950 (0%)
Liberty Bell Bank (LBBB)1.20.1 (7.69%)
Mb Financial (MBFI)41.920.17 (0.4%)
Ofg Bancorp (OFG)11.250.15 (1.35%)
Great Western Bancorp (GWB)41.730.09 (0.22%)

First Resource Bank historical quotes helps an investor analyze a company's history and do First Resource Bank stock analysis . The price and volume changes on a daily basis is provided in the First Resource Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 8.63 and 7420 shares of FRSB were traded on 28 Mar, 2017. The average P/S ratio was 1.42 as can be seen by First Resource Bank stock price history. .