First Reliance Stock Price History (OTCBB:FSRL)

Add to My Stocks
$5.62 $0.06 (1.06%) FSRL stock closing price Dec 02, 2016 (Closing)

First Reliance stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 First Reliance stock price history chart shows that the stock price was at a low of 1.05 on 25 Jan, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-025.625.625.625.6280011.021.02
2016-11-305.685.685.685.6810011.141.04
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
2016-11-155.555.555.545.541500010.861.01
2016-11-145.655.655.555.55166510.881.01
2016-11-115.675.675.655.65168316.621.09
2016-11-095.655.655.655.6535211.081.03
2016-11-085.675.675.655.67110011.121.03
2016-11-075.625.655.625.65476511.081.03
2016-11-045.655.655.655.6510016.621.09
2016-11-035.605.645.605.64410016.591.09
2016-11-025.605.605.605.6090016.471.08
2016-11-015.615.655.605.60452316.471.08
2016-10-315.345.655.345.551964616.321.07
2016-10-275.305.305.305.30425015.591.02
2016-10-265.275.275.275.2720015.501.01
2016-10-255.295.295.295.2910015.561.02
2016-10-245.305.305.305.30622015.591.02
2016-10-215.205.255.125.20460015.291.00
2016-10-195.305.305.255.25441215.441.01
2016-10-185.335.335.335.3310015.671.02
2016-10-175.305.325.305.32138015.651.02
2016-10-135.305.315.305.30945015.591.02
2016-10-125.305.305.305.30372415.591.02
2016-10-075.355.355.355.3540015.741.03
2016-10-055.355.355.305.30705015.591.02
2016-10-035.355.355.355.3520015.741.03
2016-09-305.305.305.305.301230015.591.02
2016-09-285.305.305.305.30190015.591.02
2016-09-275.305.305.305.30237615.591.02
2016-09-265.305.305.305.30244315.591.02
2016-09-225.355.355.355.3514015.741.03
2016-09-215.305.305.305.3036415.591.02
2016-09-195.305.305.305.30800015.591.02
2016-09-160.000.000.005.300N/AN/A
2016-09-155.355.355.305.301230015.591.02
2016-09-140.000.000.005.300N/AN/A
2016-09-135.305.305.305.30374015.591.02
2016-09-125.355.355.355.35110015.741.03
2016-09-095.315.315.305.30411815.591.02
2016-09-085.405.425.355.352841015.741.03
2016-09-075.385.405.385.40885615.881.04
2016-09-065.405.405.405.40107415.881.04
2016-09-025.405.405.405.40438615.881.04
2016-09-015.405.405.405.40475015.881.04
2016-08-315.405.405.405.4020215.881.04
2016-08-300.000.000.005.3247N/AN/A
2016-08-295.355.355.325.32587415.651.02
2016-08-265.355.355.305.3060015.591.02
2016-08-255.335.355.305.30644015.591.02
2016-08-245.355.365.305.35616015.741.03
2016-08-235.305.355.305.35570015.741.03
2016-08-225.255.305.255.3080015.591.02
2016-08-190.000.000.005.250N/AN/A
2016-08-185.405.405.255.251183115.441.01
2016-08-175.315.405.315.40349015.881.04
2016-08-165.175.175.175.1796015.210.99
2016-08-155.405.405.405.4040015.881.04
2016-08-125.405.405.405.40210015.881.04
2016-08-115.255.405.255.40180315.881.04
2016-08-105.155.255.155.2530093.281.04
2016-08-090.000.000.005.000N/AN/A
2016-08-085.005.005.005.003003.131.00
2016-08-050.000.000.004.900N/AN/A
2016-08-040.000.000.004.900N/AN/A
2016-08-035.225.224.904.9036093.060.98
2016-08-025.225.225.225.222043.261.04
2016-08-010.000.000.005.220N/AN/A
2016-07-295.155.225.155.22106073.261.04
2016-07-285.105.155.105.158703.221.02
2016-07-275.155.155.155.1520003.221.02
2016-07-260.000.000.005.1528N/AN/A
2016-07-255.155.155.155.1510203.221.02
2016-07-220.000.000.005.050N/AN/A
2016-07-210.000.000.005.050N/AN/A
2016-07-205.055.055.055.052123.161.01
2016-07-190.000.000.005.250N/AN/A
2016-07-185.185.255.005.258003.281.04
2016-07-150.000.000.005.290N/AN/A
2016-07-145.295.295.295.292153.311.05
2016-07-135.055.155.055.159153.221.02
2016-07-125.005.005.005.002043.131.00
2016-07-115.005.004.804.805003.000.96
2016-07-080.000.000.005.0512N/AN/A
2016-07-075.055.055.055.051503.161.01
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 5.68 Nov 17,2016
Min Stock Price 1.05 Jan 20,2012
Avg Stock Price 3.02

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 6.5

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 0.65

FSRL Industry Peers

First Reliance historical quotes helps an investor analyze a company's history and do First Reliance stock analysis . The price and volume changes on a daily basis is provided in the First Reliance stock price history. An abnormally high daily volume typically implies breaking news or earnings release. FSRL saw a high of 0, and a low of 0 on last trading day. Looking at First Reliance stock market history data, the P/S ratio was at a low of 0.13 on 15 Apr, 2013. .