First Resource Bank Stock Price History, FRSB Historical Prices

Add to My Stocks
$11.4 $0 (0%) FRSB stock closing price Jun 22, 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 $4.76 on Jul 17, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 11.4 11.4 11.4 11.4 200 16.52 2.51
2018-06-15 11.2 11.2 11.2 11.2 100 16.23 2.47
2018-06-06 11.4 11.4 11.25 11.25 1,150 16.3 2.48
2018-06-04 0 0 0 11.25 0 - -
2018-06-01 11.25 11.25 11.25 11.25 100 16.31 2.48
2018-05-31 11.42 11.42 11.25 11.25 4,241 16.3 2.48
2018-05-30 0 0 0 11.8 0 - -
2018-05-29 0 0 0 11.8 0 - -
2018-05-25 0 0 0 11.8 0 - -
2018-05-24 0 0 0 11.8 0 - -
2018-05-23 0 0 0 11.8 100 - -
2018-05-22 11.8 11.8 11.8 11.8 100 17.1 2.6
2018-05-21 11.45 12 11.45 11.45 4,660 16.59 2.52
2018-05-18 0 0 0 11.35 0 - -
2018-05-17 0 0 0 11.35 0 - -
2018-05-16 11.35 11.35 11.35 11.35 600 16.45 2.5
2018-05-15 11.5 11.5 11.35 11.35 669 16.45 2.5
2018-05-14 0 0 0 11.85 0 - -
2018-05-11 0 0 0 11.85 0 - -
2018-05-10 11.85 11.85 11.85 11.85 600 17.17 2.61
2018-05-09 0 0 0 11.75 0 - -
2018-05-08 11.75 11.75 11.75 11.75 150 17.03 2.59
2018-05-07 0 0 0 11.6 0 - -
2018-05-04 0 0 0 11.6 0 - -
2018-05-03 0 0 0 11.6 50 - -
2018-05-02 0 0 0 11.6 0 - -
2018-05-01 0 0 0 11.6 0 - -
2018-04-30 0 0 0 11.6 0 - -
2018-04-27 0 0 0 11.6 0 - -
2018-04-26 11.5 11.6 11.5 11.6 234 16.57 2.6
2018-04-25 11.5 11.5 11.5 11.5 830 16.43 2.58
2018-04-24 0 0 0 11.52 0 - -
2018-04-23 0 0 0 11.52 0 - -
2018-04-20 11.6 11.6 11.52 11.52 1,210 16.46 2.58
2018-04-19 11.7 11.7 11.6 11.6 405 16.57 2.6
2018-04-18 0 0 0 11.75 0 - -
2018-04-17 0 0 0 11.75 0 - -
2018-04-16 11.75 11.75 11.75 11.75 100 16.79 2.64
2018-04-13 0 0 0 11.95 0 - -
2018-04-12 11.95 11.95 11.95 11.95 1,000 17.07 2.68
2018-04-11 0 0 0 11.95 0 - -
2018-04-10 11.95 11.95 11.95 11.95 100 17.07 2.68
2018-04-09 11.85 11.85 11.7 11.7 1,100 16.71 2.62
2018-04-06 0 0 0 12 0 - -
2018-04-05 0 0 0 12 0 - -
2018-04-04 12 12 12 12 750 17.14 2.69
2018-04-03 11.85 11.85 11.85 11.85 310 16.93 2.66
2018-04-02 12 12 11.9 11.9 1,815 17 2.67
2018-03-30 0 0 0 12 0 - -
2018-03-29 0 0 0 12 0 - -
2018-03-28 12 12 12 12 200 17.14 2.69
2018-03-27 12.05 12.05 12 12 230 17.14 2.69
2018-03-26 0 0 0 12.05 0 - -
2018-03-23 12.05 12.05 12.05 12.05 700 17.21 2.7
2018-03-22 12.2 12.2 12.05 12.05 500 17.22 2.7
2018-03-21 0 0 0 12.3 0 - -
2018-03-20 0 0 0 12.3 0 - -
2018-03-19 12.3 12.3 12.3 12.3 200 17.57 2.76
2018-03-16 12.25 12.5 12.25 12.45 1,210 17.79 2.79
2018-03-15 0 0 0 11.75 0 - -
2018-03-14 12.25 12.25 11.75 11.75 130,000 16.79 2.64
2018-03-13 0 0 0 12.5 0 - -
2018-03-12 12.5 12.5 12.5 12.5 100 17.86 2.8
2018-03-09 12.5 12.5 12.5 12.5 100 17.86 2.8
2018-03-08 12.5 12.5 12.4 12.4 200 17.71 2.78
2018-03-07 12.35 12.35 12.25 12.25 200 17.5 2.75
2018-03-06 0 0 0 12.5 0 - -
2018-03-05 0 0 0 12.5 0 - -
2018-03-02 0 0 0 12.5 0 - -
2018-03-01 12.5 12.5 12.5 12.5 100 17.86 2.8
2018-02-28 12.5 12.5 12.5 12.5 240 17.86 2.8
2018-02-27 0 0 0 12.5 0 - -
2018-02-26 0 0 0 12.5 0 - -
2018-02-23 12.5 12.5 12.5 12.5 100 17.86 2.8
2018-02-22 0 0 0 12.5 0 - -
2018-02-21 12.5 12.5 12.5 12.5 200 17.86 2.8
2018-02-20 12.5 12.6 12.5 12.5 1,200 17.86 2.8
2018-02-19 0 0 0 12.5 0 - -
2018-02-16 12.65 12.5 12.5 12.5 419 17.86 2.8
2018-02-15 0 0 0 12.65 0 - -
2018-02-14 12.65 12.65 12.65 12.65 7 18.07 2.84
2018-02-13 0 0 0 12.65 0 - -
2018-02-12 12.5 12.65 12.5 12.65 700 18.07 2.84
2018-02-09 0 0 0 12.5 0 - -
2018-02-08 0 0 0 12.5 0 - -
2018-02-07 12.5 12.5 12.5 12.5 111 17.86 2.8
2018-02-06 0 0 0 12.45 0 - -
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 17.5 2.75
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 Price4.76Jul 17,2013
Avg Stock Price7.43

First Resource Bank Historical PE ratio: Past 5 years

Max PE Ratio18.07Feb 12,2018
Min PE Ratio8.42Oct 07,2014
Avg PE Ratio12.04

First Resource Bank Historical PS ratio: Past 5 years

Max PS Ratio2.84Jan 25,2018
Min PS Ratio1.11Jul 29,2013
Avg PS Ratio1.67

FRSB Industry Peers

Company Price Change (%)
Pioneer Bankshares (PNBI)31.950 (0%)
Cib Marine Bancshares (CIBH)1.640.15 (8.38%)
Eagle Finl Bcp (EFBI)16.480 (0%)
Quaint Oak Bancorp (QNTO)13.350 (0%)
Mb Financial (MBFI)48.80.75 (1.51%)
Ofg Bancorp (OFG)14.150.2 (1.39%)
Great Western Bancorp (GWB)43.570.41 (0.93%)

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 $11.4, and a closing price of $11.4 on Jun 22, 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.