First Resource Bank Stock Price History (OTCMKTS:FRSB)

Add to My Stocks
$7.55 $0 (0%) FRSB stock closing price Dec 01, 2016 (Closing)

View and download First Resource Bank stock price history for the last 10 years. 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 reached a high of 8.1 on 04 Oct, 2013, and a low of 1.51 on 04 Oct, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-297.557.557.557.5581513.981.64
2016-11-257.557.557.557.55110013.981.64
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
2016-11-147.507.557.507.55310013.981.64
2016-11-117.467.467.467.4610013.821.62
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
2016-11-017.657.657.657.6524814.171.66
2016-10-317.307.347.307.34217113.591.59
2016-10-287.257.257.257.2514813.941.59
2016-10-267.257.257.257.25154013.941.59
2016-10-247.257.257.257.2530013.941.59
2016-10-217.217.217.217.2110013.871.58
2016-10-187.247.247.247.2410013.921.59
2016-10-147.267.267.267.2610013.961.59
2016-10-077.307.307.307.3020014.041.60
2016-10-047.007.007.007.0050013.461.54
2016-10-037.007.007.007.0050013.461.54
2016-09-307.007.007.007.0010013.461.54
2016-09-287.007.007.007.0020013.461.54
2016-09-267.007.007.007.0016213.461.54
2016-09-237.307.307.307.3020014.041.60
2016-09-226.907.306.897.30143914.041.60
2016-09-216.906.906.906.9010013.271.51
2016-09-166.906.906.906.9010013.271.51
2016-09-150.000.000.006.900N/AN/A
2016-09-140.000.000.006.900N/AN/A
2016-09-130.000.000.006.900N/AN/A
2016-09-120.000.000.006.900N/AN/A
2016-09-096.906.906.906.9010013.271.51
2016-09-080.000.000.006.900N/AN/A
2016-09-076.906.906.906.9010013.271.51
2016-09-066.906.906.906.9010013.271.51
2016-09-020.000.000.006.750N/AN/A
2016-09-010.000.000.006.750N/AN/A
2016-08-310.000.000.006.750N/AN/A
2016-08-300.000.000.006.750N/AN/A
2016-08-290.000.000.006.750N/AN/A
2016-08-260.000.000.006.750N/AN/A
2016-08-250.000.000.006.750N/AN/A
2016-08-240.000.000.006.750N/AN/A
2016-08-236.756.756.756.7570012.981.48
2016-08-226.706.706.706.70155312.891.47
2016-08-196.756.756.756.7510012.981.48
2016-08-180.000.000.006.700N/AN/A
2016-08-176.556.706.556.70282012.891.47
2016-08-166.756.756.756.7511712.981.48
2016-08-150.000.000.006.750N/AN/A
2016-08-126.756.756.756.7510012.981.48
2016-08-110.000.000.006.550N/AN/A
2016-08-100.000.000.006.550N/AN/A
2016-08-090.000.000.006.550N/AN/A
2016-08-086.556.556.556.5566812.601.44
2016-08-056.906.906.906.9010013.271.51
2016-08-040.000.000.006.900N/AN/A
2016-08-030.000.000.006.900N/AN/A
2016-08-020.000.000.006.900N/AN/A
2016-08-010.000.000.006.900N/AN/A
2016-07-296.906.906.906.9010013.271.51
2016-07-280.000.000.006.650N/AN/A
2016-07-276.656.656.656.6561011.881.45
2016-07-260.000.000.006.6590N/AN/A
2016-07-250.000.000.006.650N/AN/A
2016-07-226.656.656.656.6510011.881.45
2016-07-216.656.656.656.6520011.881.45
2016-07-200.000.000.006.900N/AN/A
2016-07-190.000.000.006.9090N/AN/A
2016-07-180.000.000.006.900N/AN/A
2016-07-150.000.000.006.900N/AN/A
2016-07-140.000.000.006.902N/AN/A
2016-07-130.000.000.006.9015N/AN/A
2016-07-120.000.000.006.900N/AN/A
2016-07-110.000.000.006.900N/AN/A
2016-07-086.906.906.906.9010012.321.50
2016-07-076.626.626.426.42374311.461.40
2016-07-060.000.000.006.650N/AN/A
2016-07-056.656.656.656.6510011.881.45
2016-07-040.000.000.006.650N/AN/A
2016-07-010.000.000.006.650N/AN/A
2016-06-300.000.000.006.650N/AN/A
2016-06-296.656.656.656.6510011.881.45
2016-06-286.706.706.706.7023011.961.46
2016-06-270.000.000.007.250N/AN/A
2016-06-240.000.000.007.250N/AN/A
2016-06-230.000.000.007.250N/AN/A
2016-06-220.000.000.007.250N/AN/A
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 8.1 Oct 04,2013
Min Stock Price 2.25 Dec 09,2011
Avg Stock Price 5.75

First Resource Bank Historical PE ratio: Past 5 years

Max PE Ratio 15.46 Oct 04,2013
Min PE Ratio 8.42 Oct 07,2014
Avg PE Ratio 10.72

First Resource Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Oct 04,2013
Min PS Ratio 1.11 Jul 29,2013
Avg PS Ratio 1.37

FRSB Industry Peers

Company Price Change (%)
Cib Marine Bancshares (CIBH)1.170 (0%)
Tird Century Bc (TDCB)11.250.1 (0.9%)
Oxford Bank (OXBC)11.10 (0%)
Sugar Creek Financials (SUGR)130.45 (3.59%)
Mb Financial (MBFI)43.530.58 (1.31%)
Ofg Bancorp (OFG)13.850.25 (1.84%)
Great Western Bancorp (GWB)39.430.84 (2.09%)

First Resource Bank historical quotes helps an investor analyze a company's history and do First Resource Bank stock analysis . The price movement is easily depicted in the First Resource Bank stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. FRSB closed at 7.55 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 1.83 on 04 Oct, 2013 according to our First Resource Bank stock market history data. .