First Reliance

FSRL
🏛️ usa →
10.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.98 10.20 9.98 10.20 0.0M
2025-09-25 9.86 9.86 9.86 9.86 0.0M
2025-09-23 9.80 9.85 9.80 9.85 0.0M
2025-09-22 9.98 10.07 9.71 9.71 0.0M
2025-09-19 9.75 9.75 9.70 9.70 0.0M
2025-09-18 9.90 9.90 9.70 9.70 0.1M
2025-09-17 9.65 10.00 9.65 9.70 0.0M
2025-09-16 9.66 9.66 9.55 9.65 0.0M
2025-09-15 9.75 9.85 9.65 9.65 0.0M
2025-09-12 9.65 9.80 9.65 9.80 0.0M
2025-09-08 9.73 9.80 9.73 9.80 0.0M
2025-09-05 9.70 9.80 9.70 9.80 0.0M
2025-09-02 9.60 9.80 9.60 9.80 0.0M
2025-08-29 9.50 9.80 9.50 9.80 0.0M
2025-08-28 9.75 9.80 9.60 9.80 0.0M
2025-08-25 9.72 9.75 9.72 9.75 0.1M
2025-08-22 9.63 9.80 9.60 9.75 0.0M
2025-08-21 9.70 9.80 9.65 9.65 0.0M
2025-08-15 9.65 9.65 9.65 9.65 0.0M
2025-08-12 9.60 9.70 9.60 9.70 0.0M
2025-08-06 9.60 9.60 9.50 9.60 0.0M
2025-08-05 9.60 9.60 9.60 9.60 0.0M
2025-08-04 9.75 9.79 9.50 9.50 0.0M
2025-07-31 9.90 9.90 9.90 9.90 0.0M
2025-07-30 10.00 10.00 10.00 10.00 0.0M
2025-07-29 10.00 10.00 10.00 10.00 0.0M
2025-07-28 10.00 10.10 10.00 10.10 0.0M
2025-07-25 9.73 10.00 9.73 10.00 0.0M
2025-07-23 9.70 9.70 9.70 9.70 0.0M
2025-07-22 9.70 9.70 9.70 9.70 0.0M
2025-07-21 9.65 9.70 9.40 9.70 0.0M
2025-07-18 9.40 9.60 9.40 9.60 0.0M
2025-07-17 9.36 9.70 9.36 9.51 0.0M
2025-07-16 9.60 9.60 9.60 9.60 0.0M
2025-07-11 9.37 9.70 9.37 9.70 0.0M
2025-07-03 9.70 9.70 9.70 9.70 0.0M
2025-07-02 9.60 9.74 9.60 9.74 0.0M
2025-07-01 9.60 9.60 9.60 9.60 0.0M
2025-06-30 9.60 9.60 9.60 9.60 0.0M
2025-06-27 9.50 9.60 9.50 9.53 0.0M
2025-06-26 9.40 9.50 9.37 9.48 0.0M
2025-06-25 9.17 9.40 9.17 9.40 0.0M
2025-06-24 9.00 9.02 9.00 9.02 0.0M
2025-06-23 9.05 9.05 9.05 9.05 0.0M
2025-06-20 9.02 9.02 9.02 9.02 0.0M
2025-06-17 9.15 9.15 9.07 9.07 0.0M
2025-06-16 9.10 9.10 9.10 9.10 0.0M
2025-06-13 9.16 9.16 9.10 9.10 0.0M
2025-06-12 9.25 9.30 9.25 9.30 0.0M
2025-06-09 9.16 9.45 9.16 9.34 0.0M
2025-06-04 9.43 9.45 9.18 9.45 0.0M
2025-06-02 9.72 9.72 9.44 9.45 0.0M
2025-05-29 9.50 9.50 9.50 9.50 0.0M
2025-05-27 9.30 9.45 9.10 9.45 0.0M
2025-05-22 9.55 9.59 9.35 9.43 0.0M
2025-05-20 9.45 9.45 9.45 9.45 0.0M
2025-05-19 9.15 9.50 9.00 9.50 0.0M
2025-05-16 9.35 9.35 9.11 9.35 0.0M
2025-05-15 9.21 9.35 9.00 9.35 0.0M
2025-05-14 9.35 9.35 9.20 9.20 0.0M
2025-05-13 9.59 9.59 9.20 9.30 0.0M
2025-05-12 9.49 9.50 9.49 9.50 0.0M
2025-05-09 9.30 9.30 9.30 9.30 0.0M
2025-05-08 9.36 9.49 9.30 9.30 0.0M
2025-05-06 9.50 10.00 9.35 9.59 0.0M
2025-05-02 9.40 9.59 9.35 9.59 0.0M
2025-04-30 9.35 9.87 9.35 9.87 0.0M
2025-04-29 9.35 9.75 9.35 9.75 0.0M
2025-04-28 9.35 9.35 9.35 9.35 0.0M
2025-04-25 9.39 9.40 9.25 9.35 0.0M
2025-04-16 9.25 9.25 9.25 9.25 0.0M
2025-04-15 9.30 9.30 9.25 9.30 0.0M
2025-04-14 9.26 9.35 9.25 9.35 0.0M
2025-04-11 9.35 9.35 9.35 9.35 0.0M
2025-04-10 9.35 9.35 9.31 9.35 0.0M
2025-04-09 9.35 9.35 9.35 9.35 0.0M
2025-04-08 9.36 9.36 9.36 9.36 0.0M
2025-04-04 9.41 9.66 9.26 9.36 0.0M
2025-04-01 9.40 9.69 9.40 9.69 0.0M
2025-03-27 9.40 9.45 9.40 9.45 0.0M
2025-03-26 9.45 9.45 9.45 9.45 0.0M
2025-03-14 9.45 9.45 9.45 9.45 0.0M
2025-03-10 9.61 9.61 9.45 9.61 0.0M
2025-03-07 9.93 9.93 9.93 9.93 0.0M
2025-03-06 9.56 9.92 9.56 9.92 0.0M
2025-03-03 9.62 9.94 9.62 9.94 0.0M
2025-02-27 9.70 9.70 9.70 9.70 0.0M
2025-02-26 9.70 9.75 9.70 9.75 0.0M
2025-02-24 9.70 9.80 9.70 9.80 0.0M
2025-02-21 9.70 9.80 9.70 9.80 0.0M
2025-02-19 9.80 9.98 9.80 9.98 0.0M
2025-02-18 9.90 9.90 9.90 9.90 0.0M
2025-02-13 9.77 9.98 9.77 9.98 0.0M
2025-02-12 9.60 9.89 9.60 9.89 0.0M
2025-02-11 9.70 9.95 9.60 9.94 0.3M
2025-02-10 9.70 9.70 9.65 9.70 0.1M
2025-02-06 9.69 9.69 9.69 9.69 0.0M
2025-02-05 9.69 9.69 9.69 9.69 0.0M
2025-02-04 9.41 9.64 9.41 9.64 0.0M
2025-01-29 9.50 9.64 9.40 9.64 0.0M
2025-01-28 9.45 9.70 9.45 9.70 0.0M
2025-01-27 9.44 9.79 9.44 9.79 0.0M
2025-01-24 9.80 9.80 9.80 9.80 0.0M
2025-01-21 9.42 9.80 9.42 9.65 0.0M
2025-01-17 9.70 9.70 9.50 9.50 0.0M
2025-01-16 9.50 9.70 9.50 9.50 0.1M
2025-01-14 9.70 9.70 9.60 9.70 0.0M
2025-01-08 9.45 9.70 9.45 9.70 0.0M
2025-01-07 9.42 9.47 9.35 9.45 0.0M
2025-01-03 9.43 9.48 9.43 9.48 0.0M
2025-01-02 9.51 9.51 9.51 9.51 0.0M