First Reliance Stock Price History (OTCBB:FSRL)

Add to My Stocks
$6.6 $0.1 (1.54%) FSRL stock closing price Mar 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Reliance stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Reliance price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 15.45 on 09 Mar, 2007 as seen from First Reliance stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-276.606.606.606.60105010.001.13
2017-03-246.456.506.406.5022009.851.12
2017-03-236.486.486.486.482509.821.11
2017-03-206.606.606.606.6033810.001.13
2017-03-176.506.606.506.60138110.001.13
2017-03-156.456.556.456.5056729.851.12
2017-03-136.656.656.356.3854499.671.09
2017-03-106.706.736.706.70100010.151.15
2017-03-086.646.746.646.74134910.211.16
2017-03-066.616.616.616.6120010.021.13
2017-03-036.596.596.596.592009.991.13
2017-03-026.506.596.506.5933939.991.13
2017-03-016.496.506.496.5045709.851.12
2017-02-276.476.476.456.4731009.801.11
2017-02-246.476.476.476.47350012.691.18
2017-02-236.446.446.446.44320012.631.17
2017-02-226.436.446.386.44260012.631.17
2017-02-216.386.436.356.433370312.611.17
2017-02-176.326.396.316.351517012.451.16
2017-02-166.296.306.286.281039412.311.15
2017-02-146.286.306.276.30250612.351.15
2017-02-136.246.286.246.28742712.311.15
2017-02-106.226.236.226.23150712.221.14
2017-02-086.156.226.156.22595412.201.13
2017-02-076.206.226.156.15350012.061.12
2017-02-030.000.000.006.2030N/AN/A
2017-02-026.206.206.206.20300012.161.13
2017-02-016.196.206.196.20285712.161.13
2017-01-316.196.196.196.19200012.141.13
2017-01-306.156.156.156.15109012.061.12
2017-01-276.136.156.136.15437312.061.12
2017-01-266.106.136.106.13289412.021.12
2017-01-250.000.000.006.000N/AN/A
2017-01-246.006.006.006.0011011.771.09
2017-01-236.136.136.136.13443312.021.12
2017-01-206.136.136.136.1330012.021.12
2017-01-196.026.156.026.102307111.961.11
2017-01-186.056.056.056.0570011.861.10
2017-01-170.000.000.006.050N/AN/A
2017-01-160.000.000.006.050N/AN/A
2017-01-136.056.055.966.051560511.861.10
2017-01-126.006.006.006.00955011.771.09
2017-01-115.996.005.996.001342211.771.09
2017-01-105.996.005.996.00600011.771.09
2017-01-095.955.995.955.9950011.751.09
2017-01-065.985.995.985.99250011.751.09
2017-01-055.996.005.915.91293011.591.08
2017-01-040.000.000.005.981N/AN/A
2017-01-035.945.985.945.98980011.731.09
2017-01-020.000.000.005.940N/AN/A
2016-12-305.945.945.945.94170011.651.08
2016-12-295.945.945.905.91449311.591.08
2016-12-280.000.000.005.9416N/AN/A
2016-12-275.945.945.945.9413011.651.08
2016-12-260.000.000.005.900N/AN/A
2016-12-235.905.905.905.90280011.571.08
2016-12-225.885.885.705.781079811.341.05
2016-12-215.945.945.905.9030011.571.08
2016-12-205.905.945.905.94140011.651.08
2016-12-195.805.905.805.901681011.571.08
2016-12-165.855.855.855.8522211.471.07
2016-12-155.805.805.805.8098011.371.06
2016-12-140.000.000.005.840N/AN/A
2016-12-135.805.845.755.84245011.451.06
2016-12-125.875.875.865.8697011.491.07
2016-12-095.755.875.755.871807011.511.07
2016-12-085.655.705.645.703208511.181.04
2016-12-070.000.000.005.650N/AN/A
2016-12-065.655.655.655.6510011.081.03
2016-12-050.000.000.005.620N/AN/A
2016-12-025.625.625.625.6280011.021.02
2016-12-010.000.000.005.680N/AN/A
2016-11-305.685.685.685.6810011.141.04
2016-11-290.000.000.005.680N/AN/A
2016-11-280.000.000.005.680N/AN/A
2016-11-250.000.000.005.680N/AN/A
2016-11-240.000.000.005.680N/AN/A
2016-11-235.705.705.685.68300011.141.04
2016-11-225.645.655.645.65910011.081.03
2016-11-215.655.655.655.6530011.081.03
2016-11-185.605.605.605.60151410.981.02
2016-11-175.605.685.605.682010011.141.04
2016-11-160.000.000.005.540N/AN/A
2016-11-155.555.555.545.541500010.861.01
2016-11-145.655.655.555.55166510.881.01
2016-11-115.675.675.655.65168311.081.03
2016-11-100.000.000.005.650N/AN/A
2016-11-095.655.655.655.6535211.081.03
2016-11-085.675.675.655.67110011.121.03
Get more Data

First Reliance Stock Chart

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

First Reliance Historical Prices: Past 5 years

Max Stock Price 6.74 Mar 08,2017
Min Stock Price 1.1 Apr 15,2013
Avg Stock Price 3.31

First Reliance Historical PE ratio: Past 5 years

Max PE Ratio 16.32 Oct 31,2016
Min PE Ratio 2.01 Aug 03,2015
Avg PE Ratio 7.55

First Reliance Historical PS ratio: Past 5 years

Max PS Ratio 1.21 Oct 26,2015
Min PS Ratio 0.13 Apr 15,2013
Avg PS Ratio 0.73

We provide First Reliance historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Reliance stock analysis. First Reliance stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 6.5 and 2200 shares of FSRL were traded on 24 Mar, 2017. Looking at First Reliance stock market history data, the P/S ratio was at a low of 0.13 on 15 Apr, 2013. .