First Resource Bank Stock Price History (OTCMKTS:FRSB)

Add to My Stocks
$8.35 $0.1 (1.21%) FRSB stock closing price Jan 20, 2017 (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 8.5 on 14 Dec, 2016, and a low of 1.51 on 14 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-238.168.168.168.1610015.111.77
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
2016-11-020.000.000.007.650N/AN/A
2016-11-017.657.657.657.6524814.171.66
2016-10-317.307.347.307.34217113.591.59
2016-10-287.257.257.257.2514813.431.57
2016-10-270.000.000.007.250N/AN/A
2016-10-267.257.257.257.25154013.431.57
2016-10-250.000.000.007.2530N/AN/A
2016-10-247.257.257.257.2530013.941.59
2016-10-217.217.217.217.2110013.871.58
2016-10-200.000.000.007.240N/AN/A
2016-10-190.000.000.007.240N/AN/A
2016-10-187.247.247.247.2410013.921.59
2016-10-170.000.000.007.260N/AN/A
2016-10-147.267.267.267.2610013.961.59
2016-10-130.000.000.007.300N/AN/A
2016-10-120.000.000.007.300N/AN/A
2016-10-110.000.000.007.300N/AN/A
2016-10-100.000.000.007.300N/AN/A
2016-10-077.307.307.307.3020014.041.60
2016-10-060.000.000.007.000N/AN/A
2016-10-050.000.000.007.000N/AN/A
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
2016-09-290.000.000.007.000N/AN/A
2016-09-287.007.007.007.0020013.461.54
2016-09-270.000.000.007.000N/AN/A
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
2016-09-200.000.000.006.900N/AN/A
2016-09-190.000.000.006.900N/AN/A
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
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 8.5 Dec 09,2016
Min Stock Price 2.42 Jan 26,2012
Avg Stock Price 5.88

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 10.94

First Resource Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.84 Dec 09,2016
Min PS Ratio 1.11 Jul 29,2013
Avg PS Ratio 1.39

FRSB Industry Peers

Company Price Change (%)
Tird Century Bc (TDCB)11.090 (0%)
Oxford Bank (OXBC)13.050 (0%)
Sugar Creek Financials (SUGR)14.80.15 (1%)
Patapso Bancorp (PATD)4.80 (0%)
Mb Financial (MBFI)44.860.52 (1.17%)
Ofg Bancorp (OFG)13.10.2 (1.55%)
Great Western Bancorp (GWB)42.450.86 (2.07%)

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 8.35 and traded with a volume of 700 on the last trading day. The company's P/S ratio was at a high of 1.84 on 09 Dec, 2016 according to our First Resource Bank stock market history data. .