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
2022-12-29 8.72 8.72 8.72 8.72 0.0M
2022-12-28 8.75 8.75 8.67 8.67 0.0M
2022-12-23 9.00 9.16 9.00 9.00 0.0M
2022-12-22 8.90 8.90 8.90 8.90 0.0M
2022-12-19 9.00 9.00 9.00 9.00 0.0M
2022-12-16 9.09 9.09 9.00 9.00 0.0M
2022-12-13 9.10 9.10 9.05 9.05 0.0M
2022-12-08 9.15 9.15 9.15 9.15 0.0M
2022-12-06 9.20 9.20 9.20 9.20 0.0M
2022-12-05 9.20 9.25 9.20 9.24 0.0M
2022-12-02 9.50 9.50 9.31 9.31 0.0M
2022-12-01 9.15 9.15 9.15 9.15 0.0M
2022-11-30 9.15 9.15 9.15 9.15 0.0M
2022-11-29 9.10 9.25 9.10 9.15 0.0M
2022-11-28 9.10 9.10 8.95 8.95 0.0M
2022-11-23 9.00 9.00 9.00 9.00 0.0M
2022-11-22 8.90 9.02 8.90 9.00 0.0M
2022-11-21 8.85 8.85 8.85 8.85 0.0M
2022-11-15 8.90 9.00 8.90 9.00 0.0M
2022-11-09 8.75 8.88 8.75 8.88 0.1M
2022-11-07 8.61 8.61 8.60 8.60 0.0M
2022-11-03 8.80 8.90 8.75 8.75 0.3M
2022-11-02 8.80 8.90 8.80 8.90 0.0M
2022-10-27 8.63 8.90 8.60 8.90 0.0M
2022-10-25 8.64 8.89 8.64 8.89 0.0M
2022-10-24 8.65 8.90 8.63 8.90 0.0M
2022-10-21 8.67 8.95 8.67 8.95 0.0M
2022-10-20 8.75 8.75 8.75 8.75 0.0M
2022-10-18 8.75 8.95 8.75 8.95 0.0M
2022-10-14 8.98 8.98 8.98 8.98 0.0M
2022-10-10 8.65 9.08 8.65 9.08 0.0M
2022-10-07 8.95 8.95 8.95 8.95 0.0M
2022-10-05 9.00 9.00 9.00 9.00 0.0M
2022-10-04 8.70 9.00 8.70 9.00 0.0M
2022-09-19 8.95 9.14 8.65 9.14 0.0M
2022-09-08 9.19 9.19 9.19 9.19 0.0M
2022-08-31 9.00 9.20 8.95 9.20 0.0M
2022-08-26 8.95 9.00 8.95 9.00 0.0M
2022-08-22 8.90 9.09 8.90 9.09 0.0M
2022-08-19 8.90 9.00 8.90 9.00 0.0M
2022-08-16 9.05 9.09 8.90 9.00 0.0M
2022-08-11 8.91 9.10 8.90 9.09 0.0M
2022-08-10 8.90 9.15 8.85 9.10 0.0M
2022-08-08 9.40 9.40 8.88 9.10 0.0M
2022-08-05 9.15 9.15 9.15 9.15 0.0M
2022-08-04 9.19 9.19 9.19 9.19 0.0M
2022-08-01 8.90 9.20 8.90 9.20 0.0M
2022-07-28 9.00 9.20 9.00 9.20 0.0M
2022-07-27 8.65 9.15 8.65 9.15 0.0M
2022-07-26 9.24 9.24 8.65 9.23 0.0M
2022-07-22 8.60 9.24 8.58 9.24 0.0M
2022-07-21 8.65 9.24 8.65 9.24 0.0M
2022-07-19 9.00 9.24 9.00 9.24 0.0M
2022-07-12 8.67 9.25 8.67 9.25 0.0M
2022-07-11 8.65 9.25 8.65 9.25 0.0M
2022-07-08 8.80 9.25 8.80 9.25 0.0M
2022-07-05 9.25 9.35 9.25 9.35 0.0M
2022-06-30 9.10 9.25 9.10 9.25 0.0M
2022-06-27 8.60 9.25 8.60 9.25 0.0M
2022-06-13 9.00 9.37 8.60 9.37 0.0M
2022-05-31 9.14 9.49 8.66 9.39 0.0M
2022-05-27 9.49 9.49 9.49 9.49 0.0M
2022-05-26 8.95 9.55 8.71 9.49 0.0M
2022-05-13 9.05 9.59 8.85 9.55 0.0M
2022-05-12 9.25 9.59 9.05 9.59 0.0M
2022-05-10 9.31 9.59 9.31 9.59 0.0M
2022-05-09 9.31 9.60 9.31 9.60 0.0M
2022-05-06 9.33 9.60 9.33 9.60 0.0M
2022-05-05 9.45 9.60 9.35 9.60 0.0M
2022-05-04 9.40 9.65 9.40 9.65 0.0M
2022-05-03 9.40 9.65 9.40 9.65 0.0M
2022-05-02 9.65 9.65 9.65 9.65 0.0M
2022-04-27 9.60 9.65 9.40 9.60 0.0M
2022-04-14 9.50 9.70 9.50 9.70 0.0M
2022-04-13 9.60 9.70 9.50 9.70 0.0M
2022-04-08 9.75 9.75 9.56 9.74 0.0M
2022-04-07 9.70 9.79 9.60 9.79 0.0M
2022-03-31 9.70 9.85 9.70 9.85 0.0M
2022-03-30 9.75 9.85 9.75 9.85 0.0M
2022-03-29 9.90 9.90 9.75 9.90 0.0M
2022-03-24 9.90 9.90 9.90 9.90 0.0M
2022-03-23 9.85 9.85 9.85 9.85 0.0M
2022-03-21 9.78 9.85 9.78 9.85 0.0M
2022-03-18 9.80 9.80 9.80 9.80 0.0M
2022-03-17 9.80 9.80 9.80 9.80 0.0M
2022-03-15 9.70 9.80 9.55 9.80 0.0M
2022-03-09 9.75 9.80 9.75 9.80 0.0M
2022-03-08 9.75 9.75 9.75 9.75 0.0M
2022-03-07 9.60 9.75 9.60 9.75 0.0M
2022-03-04 9.50 9.90 9.50 9.80 0.1M
2022-03-03 9.65 9.95 9.65 9.95 0.1M
2022-03-02 10.00 10.00 9.60 9.95 0.1M
2022-03-01 9.78 10.00 9.78 10.00 0.0M
2022-02-28 9.76 9.76 9.76 9.76 0.0M
2022-02-25 9.98 9.98 9.98 9.98 0.0M
2022-02-24 9.76 10.05 9.76 10.00 0.0M
2022-02-23 9.93 10.00 9.71 10.00 0.0M
2022-02-18 10.00 10.00 10.00 10.00 0.0M
2022-02-14 9.80 10.05 9.80 10.05 0.0M
2022-02-09 10.10 10.10 10.10 10.10 0.0M
2022-02-08 10.10 10.10 10.10 10.10 0.0M
2022-02-07 9.80 10.10 9.80 10.10 0.0M
2022-02-04 10.05 10.10 10.05 10.10 0.0M
2022-01-31 10.00 10.00 10.00 10.00 0.0M
2022-01-27 10.10 10.10 9.80 9.80 0.0M
2022-01-25 10.00 10.15 10.00 10.15 0.0M
2022-01-24 9.93 9.93 9.93 9.93 0.0M
2022-01-21 10.00 10.00 10.00 10.00 0.0M
2022-01-20 9.90 9.90 9.72 9.90 0.0M
2022-01-19 9.90 9.90 9.90 9.90 0.0M
2022-01-14 9.95 9.95 9.90 9.95 0.0M
2022-01-13 9.90 9.92 9.90 9.92 0.0M
2022-01-12 10.00 10.00 9.88 9.88 0.0M
2022-01-11 10.08 10.08 10.08 10.08 0.0M
2022-01-10 10.15 10.15 10.00 10.00 0.0M
2022-01-06 10.10 10.15 10.10 10.15 0.0M
2022-01-05 9.95 10.20 9.95 10.20 0.0M
2022-01-04 10.15 10.15 10.15 10.15 0.0M
2022-01-03 10.20 10.20 10.20 10.20 0.0M