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
2023-12-29 8.57 8.57 8.57 8.57 0.0M
2023-12-26 8.55 8.57 8.55 8.57 0.0M
2023-12-22 8.00 8.55 8.00 8.55 0.0M
2023-12-21 8.55 8.55 8.55 8.55 0.0M
2023-12-20 7.75 8.57 7.75 8.44 0.0M
2023-12-19 8.00 8.57 8.00 8.00 0.0M
2023-12-14 8.45 9.00 8.45 8.51 0.0M
2023-12-13 7.85 8.15 7.85 8.15 0.0M
2023-12-12 8.00 8.00 7.99 8.00 0.0M
2023-12-11 7.51 8.00 7.51 8.00 0.0M
2023-12-06 7.74 8.15 7.74 8.00 0.0M
2023-12-01 7.59 7.75 7.59 7.75 0.0M
2023-11-17 7.30 7.45 7.30 7.45 0.0M
2023-11-14 7.24 7.24 7.24 7.24 0.0M
2023-11-09 7.20 7.25 7.20 7.25 0.0M
2023-11-07 7.43 7.43 7.26 7.27 0.0M
2023-11-06 7.43 7.50 7.43 7.50 0.0M
2023-11-02 7.22 7.22 7.22 7.22 0.0M
2023-10-31 7.05 7.19 7.05 7.18 0.0M
2023-10-27 7.00 7.15 7.00 7.15 0.0M
2023-10-20 7.00 7.18 7.00 7.18 0.0M
2023-10-12 7.01 7.18 6.91 7.18 0.0M
2023-10-10 7.01 7.19 7.01 7.19 0.0M
2023-10-09 7.10 7.19 7.10 7.19 0.0M
2023-10-03 7.05 7.19 7.01 7.19 0.0M
2023-09-29 7.05 7.30 7.00 7.20 0.0M
2023-09-18 7.20 7.20 7.20 7.20 0.0M
2023-09-14 7.19 7.21 7.01 7.20 0.0M
2023-09-08 7.05 7.20 7.05 7.20 0.0M
2023-09-07 7.10 7.20 7.10 7.20 0.0M
2023-09-01 7.20 7.25 7.20 7.25 0.0M
2023-08-30 7.20 7.20 7.20 7.20 0.0M
2023-08-28 7.20 7.20 7.20 7.20 0.0M
2023-08-24 7.20 7.20 7.20 7.20 0.0M
2023-08-21 7.10 7.11 7.10 7.10 0.0M
2023-08-17 7.00 7.20 6.80 7.20 0.0M
2023-08-16 7.12 7.12 7.12 7.12 0.0M
2023-08-14 7.10 7.10 7.10 7.10 0.0M
2023-08-10 7.05 7.22 7.05 7.22 0.0M
2023-08-08 6.70 7.20 6.70 7.00 0.0M
2023-08-03 7.02 7.02 7.00 7.00 0.0M
2023-08-01 7.00 7.00 7.00 7.00 0.0M
2023-07-31 6.93 7.40 6.93 7.40 0.0M
2023-07-28 6.70 6.70 6.70 6.70 0.0M
2023-07-27 6.89 6.89 6.88 6.88 0.0M
2023-07-24 6.38 6.38 6.38 6.38 0.0M
2023-07-21 6.38 6.38 6.38 6.38 0.0M
2023-07-19 6.50 6.50 6.50 6.50 0.0M
2023-07-18 6.75 6.75 6.70 6.70 0.0M
2023-07-11 6.79 6.79 6.30 6.75 0.0M
2023-07-10 6.79 6.79 6.79 6.79 0.0M
2023-07-07 6.55 6.79 6.55 6.79 0.0M
2023-06-27 6.31 6.37 6.31 6.37 0.0M
2023-06-23 6.32 6.37 6.32 6.37 0.0M
2023-06-21 6.30 6.75 6.30 6.75 0.0M
2023-06-16 6.76 6.76 6.75 6.75 0.0M
2023-06-15 6.78 6.78 6.78 6.78 0.0M
2023-06-14 6.28 6.31 6.28 6.31 0.0M
2023-06-13 6.25 6.79 6.25 6.79 0.0M
2023-06-12 6.50 6.55 6.25 6.55 0.0M
2023-06-07 6.80 6.80 6.60 6.60 0.1M
2023-06-01 6.84 6.84 6.84 6.84 0.0M
2023-05-26 6.40 6.92 6.40 6.89 0.0M
2023-05-25 6.20 6.35 6.18 6.35 0.0M
2023-05-23 6.50 6.50 6.40 6.40 0.0M
2023-05-17 6.15 6.48 6.15 6.48 0.0M
2023-05-16 6.50 6.50 6.50 6.50 0.0M
2023-05-15 6.15 6.15 6.15 6.15 0.0M
2023-05-12 6.15 6.15 6.15 6.15 0.0M
2023-05-11 6.28 6.28 6.25 6.25 0.0M
2023-05-09 6.15 6.15 6.15 6.15 0.0M
2023-05-08 6.50 6.50 6.00 6.02 0.0M
2023-05-05 6.25 6.50 6.25 6.50 0.0M
2023-05-04 6.25 6.50 6.00 6.50 0.0M
2023-05-03 6.51 6.51 6.50 6.50 0.0M
2023-05-02 6.90 6.90 6.60 6.60 0.0M
2023-04-27 7.00 7.40 7.00 7.40 0.0M
2023-04-26 7.40 7.40 7.40 7.40 0.0M
2023-04-24 7.15 8.20 7.15 7.49 0.0M
2023-04-21 6.80 6.80 6.75 6.75 0.0M
2023-04-20 6.76 6.76 6.55 6.55 0.0M
2023-04-13 6.75 6.90 6.75 6.90 0.0M
2023-04-12 7.25 7.26 7.25 7.25 0.0M
2023-04-11 7.26 7.26 7.25 7.25 0.0M
2023-04-05 7.48 7.50 7.48 7.50 0.0M
2023-04-04 7.45 7.49 7.26 7.40 0.0M
2023-03-31 7.44 7.44 7.44 7.44 0.0M
2023-03-30 7.50 7.50 7.50 7.50 0.0M
2023-03-28 7.05 7.05 7.05 7.05 0.0M
2023-03-24 6.61 7.05 6.50 7.05 0.0M
2023-03-23 6.75 6.90 6.70 6.70 0.0M
2023-03-22 6.80 6.80 6.80 6.80 0.0M
2023-03-21 6.90 7.00 6.90 6.98 0.0M
2023-03-20 7.10 7.10 6.85 6.85 0.0M
2023-03-17 7.70 7.75 7.70 7.75 0.0M
2023-03-16 7.34 7.39 7.13 7.39 0.0M
2023-03-13 7.19 7.70 6.50 6.70 0.0M
2023-03-10 7.80 7.80 7.50 7.74 0.0M
2023-03-06 7.85 7.85 7.85 7.85 0.0M
2023-03-03 7.85 7.85 7.85 7.85 0.0M
2023-03-02 7.89 7.95 7.89 7.95 0.0M
2023-02-28 7.97 7.97 7.86 7.95 0.0M
2023-02-27 7.98 7.98 7.96 7.96 0.0M
2023-02-24 8.00 8.00 8.00 8.00 0.0M
2023-02-23 8.01 8.01 8.00 8.00 0.0M
2023-02-22 8.07 8.07 8.01 8.01 0.0M
2023-02-21 8.06 8.06 8.06 8.06 0.0M
2023-02-14 8.05 8.05 8.05 8.05 0.0M
2023-02-10 8.27 8.27 8.25 8.25 0.0M
2023-02-09 8.30 8.30 8.30 8.30 0.0M
2023-02-06 8.27 8.27 8.27 8.27 0.0M
2023-02-03 8.40 8.40 8.36 8.36 0.0M
2023-02-01 8.50 8.50 8.50 8.50 0.0M
2023-01-31 8.47 8.50 8.47 8.50 0.0M
2023-01-30 8.50 8.50 8.50 8.50 0.0M
2023-01-26 8.51 8.51 8.50 8.51 0.0M
2023-01-20 8.80 8.80 8.51 8.51 0.0M
2023-01-19 8.75 8.75 8.75 8.75 0.0M
2023-01-06 8.80 8.80 8.80 8.80 0.0M