First Resource Bank Stock Price History, FRSB Historical Prices

Add to My Stocks
$12.5 $0.15 (1.19%) FRSB stock closing price Feb 16, 2018 (Closing)

View and download First Resource Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Resource Bank P/E ratio, and PS ratio. The First Resource Bank stock price history chart shows that the stock price was at a low of $4.31 on Feb 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 12.65 12.5 12.5 12.5 419 17.86 2.8
2018-02-14 12.65 12.65 12.65 12.65 7 18.07 2.84
2018-02-12 12.5 12.65 12.5 12.65 700 18.07 2.84
2018-02-07 12.5 12.5 12.5 12.5 111 17.86 2.8
2018-02-05 12.45 12.45 12.45 12.45 100 17.79 2.79
2018-02-02 12.25 12.25 12.25 12.25 185 16.55 2.81
2018-01-29 11.9 12.2 12.2 12.2 1,010 16.49 2.8
2018-01-25 12.4 12.4 12.4 12.4 10 16.76 2.84
2018-01-24 12.25 12.25 12.25 12.25 100 16.55 2.81
2018-01-23 12 12 11.9 11.9 500 16.08 2.73
2018-01-22 11.8 12.05 11.8 12.05 2,200 16.28 2.76
2018-01-19 11.8 11.8 11.8 11.8 30 15.95 2.71
2018-01-17 11.75 11.75 11.75 11.75 400 15.88 2.7
2018-01-12 11.75 11.75 11.75 11.75 165 15.88 2.7
2018-01-10 11.5 11.75 11.45 11.75 583 15.88 2.7
2018-01-09 11.29 11.45 11.29 11.45 800 15.47 2.63
2018-01-05 11.3 11.3 11.3 11.3 2,900 15.27 2.59
2018-01-04 11.35 11.35 11.35 11.35 100 15.34 2.6
2018-01-03 11.4 11.4 11.35 11.35 552 15.34 2.6
2017-12-29 11.25 11.25 11.25 11.25 755 15.2 2.58
2017-12-27 11.25 11.25 11.25 11.25 185 15.2 2.58
2017-12-22 11.01 11.01 11 11 200 14.87 2.52
2017-12-21 11.25 11.25 11.25 11.25 1,210 15.2 2.58
2017-12-20 11.25 11.25 11.15 11.15 1,680 15.07 2.56
2017-12-19 11 11.25 11 11.25 2,019 15.2 2.58
2017-12-18 10.8 11 10.8 11 1,030 14.87 2.52
2017-12-15 10.45 10.75 10.45 10.7 1,750 14.46 2.45
2017-12-14 10.45 10.45 10.45 10.45 1,000 14.12 2.4
2017-12-12 10.3 10.45 10.3 10.44 4,795 14.11 2.4
2017-12-11 10.45 10.45 10.45 10.45 500 14.12 2.4
2017-12-07 10.35 10.35 10.35 10.35 725 13.99 2.37
2017-12-06 10.35 10.35 10.35 10.35 210 13.99 2.37
2017-12-04 10.3 10.3 10.3 10.3 656 13.92 2.36
2017-12-01 10.35 10.35 10.25 10.25 499 13.85 2.35
2017-11-30 10.3 10.3 10.3 10.3 430 13.92 2.36
2017-11-29 10.5 10.5 10.5 10.5 750 14.19 2.41
2017-11-28 10.75 10.75 10.5 10.5 2,750 14.19 2.41
2017-11-27 10.25 10.5 10 10.5 13,750 14.19 2.41
2017-11-24 0 0 0 9.8 0 - -
2017-11-23 0 0 0 9.8 0 - -
2017-11-22 9.8 9.8 9.8 9.8 1,000 13.24 2.25
2017-11-21 10.25 10.25 9.95 10 3,640 13.51 2.29
2017-11-20 9.95 9.95 9.95 9.95 4,422 13.45 2.28
2017-11-17 0 0 0 9.8 0 - -
2017-11-16 0 0 0 9.8 0 - -
2017-11-15 0 0 0 9.8 0 - -
2017-11-14 9.8 9.8 9.8 9.8 700 13.24 2.25
2017-11-13 0 0 0 9.85 0 - -
2017-11-10 0 0 0 9.85 0 - -
2017-11-09 9.85 9.85 9.85 9.85 1,250 13.31 2.26
2017-11-08 9.95 9.95 9.95 9.95 530 13.45 2.28
2017-11-07 9.8 9.8 9.8 9.8 8,750 13.24 2.25
2017-11-06 9.8 9.8 9.8 9.8 1,000 13.24 2.25
2017-11-03 9.8 9.8 9.8 9.8 2,200 13.24 2.25
2017-11-02 9.8 9.8 9.8 9.8 200 13.24 2.25
2017-11-01 0 0 0 9.8 0 - -
2017-10-31 9.5 9.8 9.5 9.8 1,100 13.24 2.25
2017-10-30 9.8 9.8 9.8 9.8 120 13.24 2.25
2017-10-27 9.8 9.8 9.75 9.8 1,056 13.24 2.25
2017-10-26 10 10 10 10 300 13.51 2.29
2017-10-25 0 0 0 9.75 56 - -
2017-10-24 9.35 9.8 9.35 9.75 12,633 13.54 2.33
2017-10-23 0 0 0 9.2 0 - -
2017-10-20 9.25 9.25 9.2 9.2 6,300 12.78 2.2
2017-10-19 9.05 9.05 9.05 9.05 463 12.57 2.16
2017-10-18 9.05 9.15 9.04 9.15 9,600 12.71 2.18
2017-10-17 9.05 9.05 9.05 9.05 100 12.57 2.16
2017-10-16 9.05 9.15 9.05 9.15 2,400 12.71 2.18
2017-10-13 9.05 9.05 9.05 9.05 3,100 12.57 2.16
2017-10-12 9.09 9.09 9.09 9.09 300 12.63 2.17
2017-10-11 9.1 9.1 9 9.05 6,100 12.57 2.16
2017-10-10 9.1 9.1 9.1 9.1 2,000 12.64 2.17
2017-10-09 0 0 0 9 0 - -
2017-10-06 9.1 9.1 9 9 3,900 12.5 2.15
2017-10-05 9.1 9.1 9 9 3,000 12.5 2.15
2017-10-04 0 0 0 9.25 0 - -
2017-10-03 0 0 0 9.25 0 - -
2017-10-02 0 0 0 9.25 0 - -
2017-09-29 9.05 9.3 9.05 9.25 1,600 12.85 2.21
2017-09-28 9.25 9.25 9 9.05 2,100 12.57 2.16
2017-09-27 9.2 9.2 9 9 1,303 12.5 2.15
2017-09-26 0 0 0 9 0 - -
2017-09-25 9 9 8.8 9 18,700 12.5 2.15
2017-09-22 9.49 9.49 9.42 9.42 316 13.09 2.25
2017-09-21 0 0 0 9.45 16 - -
2017-09-20 9.45 9.45 9.45 9.45 200 13.13 2.25
2017-09-19 9.15 9.15 9.15 9.15 100 12.71 2.18
2017-09-18 0 0 0 9.2 0 - -
2017-09-15 8.99 9.2 8.99 9.2 1,500 12.78 2.2
Get more Data

First Resource Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.65Feb 12,2018
Min Stock Price4.31Feb 18,2013
Avg Stock Price6.98

First Resource Bank Historical PE ratio: Past 5 years

Max PE Ratio18.07Feb 12,2018
Min PE Ratio8.42Oct 07,2014
Avg PE Ratio11.7

First Resource Bank Historical PS ratio: Past 5 years

Max PS Ratio2.84Jan 25,2018
Min PS Ratio1.11Jul 29,2013
Avg PS Ratio1.59

FRSB Industry Peers

Company Price Change (%)
Glen Burnie Bancorp (GLBZ)11.990 (0%)
Fsb Bancorp (FSBC)170.05 (0.29%)
Hv Bancorp Inc (HVBC)14.710.24 (1.61%)
Cib Marine Bancshares (CIBH)1.70 (0%)
Mb Financial (MBFI)41.870.17 (0.41%)
Ofg Bancorp (OFG)11.20.2 (1.82%)
Great Western Bancorp (GWB)42.690.41 (0.97%)

We provide First Resource Bank share price history along with PE ratio and PS ratio for doing First Resource Bank fundamental analysis. The price movement is easily depicted in the First Resource Bank stock price history chart. The daily volume changes indicate the investor interest in the stock. FRSB stock saw an opening price of $12.65, and a closing price of $12.5 on Feb 16, 2018. First Resource Bank historical P/S ratio was at a high of 2.84 on Jan 25, 2018 and a low of 1.11 on Jul 29, 2013.