First Reliance

FSRL
🏛️ usa →
10.10
Last Update: 2025-09-30
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
2021-12-31 10.20 10.20 10.20 10.20 0.0M
2021-12-28 10.25 10.25 9.95 10.20 0.0M
2021-12-27 9.95 10.20 9.95 10.20 0.0M
2021-12-23 9.96 10.25 9.95 10.25 0.0M
2021-12-22 10.29 10.29 10.29 10.29 0.0M
2021-12-21 10.07 10.35 10.07 10.35 0.0M
2021-12-20 9.95 10.07 9.95 9.95 0.0M
2021-12-14 10.13 10.13 10.09 10.09 0.0M
2021-12-13 9.95 9.95 9.95 9.95 0.0M
2021-12-09 9.86 10.15 9.86 10.15 0.0M
2021-12-07 9.90 10.25 9.85 10.25 0.0M
2021-12-06 10.00 10.25 9.95 10.25 0.0M
2021-12-03 10.30 10.30 10.30 10.30 0.0M
2021-11-26 10.25 10.35 10.25 10.35 0.0M
2021-11-23 10.18 10.40 10.05 10.25 0.0M
2021-11-16 10.27 10.50 10.20 10.50 0.0M
2021-11-15 10.50 10.50 10.50 10.50 0.0M
2021-11-11 10.50 10.55 10.49 10.55 0.0M
2021-11-10 10.25 10.50 10.25 10.50 0.0M
2021-11-09 10.44 10.49 10.16 10.36 0.0M
2021-11-08 10.44 10.44 10.44 10.44 0.0M
2021-11-05 10.05 10.30 10.05 10.30 0.0M
2021-11-04 10.26 10.44 10.05 10.44 0.2M
2021-11-03 10.44 10.44 10.44 10.44 0.0M
2021-10-29 10.58 10.58 10.58 10.58 0.0M
2021-10-28 10.41 10.41 10.35 10.35 0.0M
2021-10-27 10.60 10.60 10.60 10.60 0.0M
2021-10-26 10.74 10.74 10.74 10.74 0.0M
2021-10-25 10.74 10.74 10.74 10.74 0.0M
2021-10-21 10.40 10.40 10.40 10.40 0.0M
2021-10-20 10.40 10.40 10.40 10.40 0.0M
2021-10-19 10.40 10.40 10.40 10.40 0.0M
2021-10-18 10.70 10.70 10.70 10.70 0.0M
2021-10-13 10.70 10.70 10.70 10.70 0.0M
2021-10-12 10.60 10.70 10.60 10.70 0.0M
2021-10-08 10.25 10.25 10.25 10.25 0.0M
2021-10-07 10.60 10.60 10.60 10.60 0.0M
2021-09-30 10.40 10.40 10.25 10.30 0.1M
2021-09-29 10.43 10.43 10.43 10.43 0.0M
2021-09-28 10.50 10.50 10.50 10.50 0.0M
2021-09-27 10.15 10.49 10.05 10.05 0.0M
2021-09-20 10.10 10.10 10.10 10.10 0.0M
2021-09-17 10.08 10.08 10.06 10.06 0.0M
2021-09-08 10.10 10.10 10.10 10.10 0.0M
2021-09-07 10.00 10.00 9.86 10.00 0.0M
2021-09-03 10.00 10.50 10.00 10.50 0.0M
2021-09-02 10.00 10.00 9.99 10.00 0.0M
2021-09-01 10.05 10.05 9.62 9.99 0.0M
2021-08-30 10.09 10.15 10.09 10.15 0.0M
2021-08-27 10.05 10.05 10.05 10.05 0.0M
2021-08-26 10.02 10.02 10.02 10.02 0.0M
2021-08-25 10.07 10.07 9.97 9.97 0.0M
2021-08-24 10.05 10.06 9.87 9.87 0.0M
2021-08-17 9.89 10.09 9.87 10.09 0.0M
2021-08-11 10.00 10.10 9.96 10.10 0.0M
2021-08-10 10.00 10.00 9.85 9.85 0.0M
2021-08-09 9.81 10.01 9.72 10.01 0.0M
2021-08-06 10.03 10.03 10.00 10.01 0.0M
2021-08-05 10.03 10.03 9.80 10.00 0.0M
2021-08-04 10.04 10.04 10.00 10.00 0.0M
2021-08-03 9.95 10.00 9.75 10.00 0.0M
2021-07-29 10.10 10.15 10.10 10.15 0.0M
2021-07-28 10.05 10.05 10.05 10.05 0.0M
2021-07-27 9.80 10.05 9.57 10.05 0.0M
2021-07-26 10.10 10.10 10.00 10.00 0.0M
2021-07-23 10.00 10.05 10.00 10.05 0.0M
2021-07-22 10.00 10.02 10.00 10.02 0.0M
2021-07-21 9.90 10.00 9.90 10.00 0.0M
2021-07-15 9.80 9.80 9.80 9.80 0.0M
2021-07-12 9.94 9.94 9.94 9.94 0.0M
2021-07-07 9.75 9.95 9.55 9.95 0.0M
2021-06-30 9.90 9.90 9.90 9.90 0.0M
2021-06-28 9.85 9.85 9.75 9.75 0.0M
2021-06-25 9.99 10.00 9.99 10.00 0.0M
2021-06-24 9.75 9.99 9.70 9.99 0.0M
2021-06-23 9.75 9.76 9.73 9.75 0.0M
2021-06-22 9.81 9.81 9.81 9.81 0.0M
2021-06-16 10.00 10.00 10.00 10.00 0.0M
2021-06-15 9.98 10.00 9.98 10.00 0.0M
2021-06-14 9.65 9.70 9.65 9.70 0.1M
2021-06-11 10.00 10.00 9.85 10.00 0.0M
2021-06-10 9.98 10.00 9.95 9.95 0.1M
2021-06-09 9.98 10.00 9.95 9.95 0.0M
2021-06-07 9.66 9.95 9.66 9.95 0.0M
2021-06-03 9.70 9.70 9.70 9.70 0.0M
2021-06-01 9.84 9.94 9.70 9.70 0.0M
2021-05-28 9.71 9.71 9.66 9.70 0.0M
2021-05-27 9.70 9.70 9.50 9.70 0.3M
2021-05-26 9.76 9.76 9.65 9.65 0.0M
2021-05-25 9.86 9.86 9.76 9.80 0.0M
2021-05-24 9.85 9.95 9.85 9.88 0.0M
2021-05-21 9.85 9.94 9.80 9.94 0.0M
2021-05-20 9.86 9.86 9.80 9.85 0.0M
2021-05-18 9.80 9.80 9.80 9.80 0.0M
2021-05-17 9.95 9.95 9.95 9.95 0.0M
2021-05-13 9.90 9.90 9.80 9.80 0.0M
2021-05-12 9.90 9.90 9.90 9.90 0.0M
2021-05-11 9.92 9.94 9.92 9.94 0.0M
2021-05-10 10.00 10.00 9.98 10.00 0.0M
2021-05-06 10.00 10.00 9.90 10.00 0.0M
2021-05-05 9.90 10.00 9.81 10.00 0.0M
2021-05-04 10.00 10.00 10.00 10.00 0.0M
2021-05-03 9.93 10.00 9.93 10.00 0.1M
2021-04-30 9.92 10.00 9.91 9.95 0.0M
2021-04-29 10.00 10.01 9.95 10.00 0.0M
2021-04-28 9.90 10.00 9.90 10.00 0.0M
2021-04-27 9.79 9.79 9.79 9.79 0.0M
2021-04-26 9.79 9.79 9.76 9.79 0.0M
2021-04-23 10.00 10.00 9.65 9.75 0.0M
2021-04-22 9.98 10.00 9.98 10.00 0.0M
2021-04-21 10.03 10.03 10.00 10.00 0.0M
2021-04-20 10.04 10.04 10.03 10.03 0.0M
2021-04-19 10.04 10.04 10.03 10.04 0.0M
2021-04-16 10.04 10.04 10.04 10.04 0.0M
2021-04-15 10.04 10.04 10.04 10.04 0.0M
2021-04-14 10.05 10.05 10.04 10.04 0.0M
2021-04-13 10.04 10.04 10.04 10.04 0.0M
2021-04-12 10.05 10.05 10.05 10.05 0.0M
2021-04-09 9.77 10.00 9.77 10.00 0.0M
2021-04-08 10.05 10.05 10.05 10.05 0.0M
2021-04-07 10.05 10.05 10.05 10.05 0.0M
2021-04-06 10.00 10.00 10.00 10.00 0.0M
2021-04-01 9.74 10.00 9.74 9.98 0.0M
2021-03-31 9.90 9.90 9.90 9.90 0.0M
2021-03-30 9.74 9.74 9.74 9.74 0.0M
2021-03-26 9.72 9.72 9.72 9.72 0.0M
2021-03-25 9.71 10.00 9.71 10.00 0.0M
2021-03-24 10.00 10.00 9.71 9.99 0.0M
2021-03-23 9.98 10.00 9.71 9.71 0.0M
2021-03-22 9.71 9.71 9.71 9.71 0.0M
2021-03-19 9.75 9.75 9.75 9.75 0.0M
2021-03-18 9.71 9.71 9.71 9.71 0.0M
2021-03-17 9.71 9.71 9.71 9.71 0.0M
2021-03-12 9.70 9.70 9.67 9.70 0.0M
2021-03-11 9.95 10.00 9.67 9.70 0.0M
2021-03-10 9.99 9.99 9.99 9.99 0.0M
2021-03-09 9.95 9.95 9.95 9.95 0.0M
2021-03-08 9.80 9.90 9.80 9.90 0.0M
2021-03-05 9.80 9.80 9.80 9.80 0.0M
2021-03-04 9.65 9.80 9.65 9.80 0.0M
2021-03-03 9.99 9.99 9.89 9.90 0.0M
2021-03-02 9.75 9.90 9.65 9.65 0.0M
2021-03-01 9.98 9.98 9.50 9.65 0.0M
2021-02-26 9.75 9.75 9.75 9.75 0.0M
2021-02-25 9.98 9.98 9.61 9.61 0.0M
2021-02-24 9.98 9.98 9.80 9.80 0.0M
2021-02-23 9.97 9.99 9.95 9.99 0.0M
2021-02-22 9.99 9.99 9.75 9.95 0.0M
2021-02-19 9.89 9.99 9.50 9.99 0.0M
2021-02-18 9.99 10.05 9.99 10.00 0.0M
2021-02-17 8.99 9.99 8.99 9.50 0.0M
2021-02-16 8.55 8.85 8.55 8.85 0.0M
2021-02-12 8.61 8.61 8.60 8.60 0.0M
2021-02-11 8.50 8.50 8.50 8.50 0.0M
2021-02-10 8.35 8.50 8.25 8.25 0.0M
2021-02-08 8.58 8.58 8.55 8.58 0.0M
2021-02-05 8.20 8.70 8.10 8.70 0.0M
2021-02-04 8.24 8.99 8.20 8.99 0.0M
2021-02-03 8.01 8.20 8.01 8.20 0.0M
2021-02-02 7.81 8.24 7.81 8.24 0.0M
2021-02-01 8.00 8.00 7.75 7.85 0.5M
2021-01-29 8.00 8.00 7.91 7.99 0.0M
2021-01-28 7.74 8.25 7.74 8.00 0.0M
2021-01-27 7.75 7.75 7.75 7.75 0.0M
2021-01-26 7.71 7.75 7.71 7.75 0.3M
2021-01-25 7.70 7.75 7.70 7.72 0.0M
2021-01-22 7.64 7.64 7.64 7.64 0.0M
2021-01-21 7.74 7.75 7.56 7.75 0.0M
2021-01-20 7.75 7.75 7.70 7.75 0.0M
2021-01-19 7.63 7.75 7.63 7.75 0.0M
2021-01-15 7.45 7.60 7.45 7.60 0.0M
2021-01-14 7.45 7.46 7.30 7.46 0.0M
2021-01-13 7.48 7.48 7.48 7.48 0.0M
2021-01-12 7.48 7.48 7.48 7.48 0.0M
2021-01-11 7.42 8.32 7.25 7.50 0.3M
2021-01-08 7.52 7.52 7.23 7.50 0.1M
2021-01-07 7.75 7.75 7.75 7.75 0.0M
2021-01-06 7.75 7.75 7.75 7.75 0.0M
2021-01-04 7.51 7.75 7.51 7.51 0.0M