First Resource Bank

FRSB
🏛️ usa →
18.24
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
2022-12-30 12.10 12.10 12.10 12.10 0.0M
2022-12-29 12.08 12.09 12.08 12.09 0.0M
2022-12-27 12.05 12.09 12.05 12.09 0.0M
2022-12-23 12.05 12.05 12.05 12.05 0.0M
2022-12-22 12.05 12.05 12.05 12.05 0.0M
2022-12-21 12.10 12.14 12.03 12.03 0.0M
2022-12-13 12.02 12.02 12.02 12.02 0.0M
2022-12-06 12.02 12.02 12.02 12.02 0.0M
2022-11-04 11.90 11.90 11.90 11.90 0.0M
2022-11-03 11.94 11.94 11.94 11.94 0.0M
2022-11-01 11.90 11.90 11.90 11.90 0.0M
2022-10-28 11.86 11.86 11.86 11.86 0.0M
2022-10-27 11.77 11.77 11.77 11.77 0.0M
2022-10-26 11.73 11.73 11.73 11.73 0.0M
2022-10-24 11.58 11.58 11.58 11.58 0.0M
2022-10-21 11.82 11.82 11.50 11.50 0.0M
2022-10-20 11.82 11.82 11.82 11.82 0.0M
2022-10-19 11.95 11.95 11.92 11.92 0.0M
2022-09-29 11.86 11.86 11.86 11.86 0.0M
2022-09-27 11.92 11.92 11.92 11.92 0.0M
2022-09-26 11.92 11.96 11.92 11.92 0.0M
2022-09-23 11.92 11.92 11.92 11.92 0.0M
2022-09-22 11.92 11.94 11.92 11.92 0.0M
2022-09-21 11.86 11.86 11.86 11.86 0.0M
2022-09-12 12.29 12.29 12.29 12.29 0.0M
2022-09-06 11.78 11.78 11.78 11.78 0.0M
2022-08-15 11.71 11.71 11.71 11.71 0.0M
2022-08-03 11.67 11.67 11.67 11.67 0.0M
2022-08-01 11.71 11.71 11.71 11.71 0.0M
2022-07-28 11.42 11.70 11.42 11.67 0.0M
2022-07-20 11.41 11.41 11.41 11.41 0.0M
2022-07-14 11.26 11.26 11.26 11.26 0.0M
2022-07-13 11.26 11.26 11.26 11.26 0.0M
2022-07-08 11.26 11.26 11.26 11.26 0.0M
2022-07-07 11.26 11.26 11.26 11.26 0.0M
2022-06-27 11.42 11.42 11.42 11.42 0.0M
2022-06-23 11.42 11.42 11.42 11.42 0.0M
2022-06-21 11.10 11.10 11.10 11.10 0.0M
2022-06-17 11.10 11.10 11.10 11.10 0.0M
2022-06-16 11.15 11.25 11.10 11.10 0.0M
2022-06-14 11.19 11.19 11.14 11.14 0.0M
2022-06-03 11.12 11.12 11.12 11.12 0.0M
2022-06-02 11.11 11.11 11.11 11.11 0.0M
2022-06-01 11.14 11.14 11.11 11.11 0.0M
2022-05-25 11.11 11.11 11.11 11.11 0.0M
2022-05-20 11.11 11.11 11.11 11.11 0.0M
2022-05-16 11.67 11.67 11.43 11.43 0.0M
2022-05-12 11.24 12.14 11.24 11.43 0.0M
2022-05-10 11.10 11.10 11.10 11.10 0.0M
2022-05-09 11.19 11.19 11.10 11.10 0.0M
2022-05-02 11.12 11.12 11.12 11.12 0.0M
2022-04-29 11.10 11.10 11.07 11.07 0.2M
2022-04-28 11.14 11.19 11.14 11.19 0.0M
2022-04-27 11.14 11.17 11.10 11.10 0.0M
2022-04-26 11.10 11.11 11.08 11.10 0.0M
2022-04-25 11.07 11.10 11.07 11.10 0.0M
2022-04-20 11.07 11.07 11.07 11.07 0.0M
2022-04-19 11.07 11.07 11.07 11.07 0.0M
2022-04-13 11.06 11.06 11.06 11.06 0.0M
2022-04-06 11.00 11.00 11.00 11.00 0.0M
2022-04-05 11.00 11.00 11.00 11.00 0.0M
2022-04-01 11.00 11.00 11.00 11.00 0.0M
2022-03-29 11.02 11.02 11.02 11.02 0.0M
2022-03-23 11.24 11.24 11.12 11.24 0.0M
2022-03-22 11.24 11.24 11.22 11.22 0.0M
2022-03-21 11.00 11.00 11.00 11.00 0.0M
2022-03-18 10.95 10.95 10.95 10.95 0.0M
2022-03-15 10.96 11.00 10.96 11.00 0.0M
2022-03-11 10.90 10.90 10.90 10.90 0.0M
2022-03-07 10.90 10.90 10.90 10.90 0.0M
2022-03-04 10.87 10.95 10.87 10.87 0.0M
2022-03-03 10.86 10.86 10.86 10.86 0.0M
2022-03-01 10.86 10.86 10.86 10.86 0.0M
2022-02-28 10.84 10.84 10.73 10.76 0.0M
2022-02-25 10.84 10.84 10.73 10.73 0.0M
2022-02-24 10.77 10.93 10.77 10.86 0.0M
2022-02-22 10.77 10.77 10.77 10.77 0.0M
2022-02-18 10.84 10.88 10.77 10.77 0.0M
2022-02-17 10.77 10.86 10.77 10.86 0.0M
2022-02-16 10.86 10.86 10.86 10.86 0.0M
2022-02-15 10.77 10.77 10.77 10.77 0.0M
2022-02-14 10.81 10.81 10.77 10.77 0.0M
2022-02-11 10.86 10.86 10.86 10.86 0.0M
2022-02-10 10.77 10.81 10.77 10.81 0.0M
2022-02-09 10.86 10.86 10.86 10.86 0.0M
2022-02-07 10.70 10.76 10.70 10.76 0.0M
2022-02-04 10.76 10.76 10.70 10.70 0.0M
2022-02-03 10.71 10.75 10.70 10.75 0.0M
2022-02-01 10.70 10.70 10.70 10.70 0.0M
2022-01-31 10.67 10.67 10.67 10.67 0.0M
2022-01-28 10.70 10.70 10.67 10.67 0.0M
2022-01-26 10.62 10.62 10.62 10.62 0.0M
2022-01-24 10.65 10.65 10.65 10.65 0.0M
2022-01-21 10.65 10.65 10.65 10.65 0.0M
2022-01-19 10.59 10.59 10.59 10.59 0.0M
2022-01-13 10.58 10.58 10.58 10.58 0.0M
2022-01-12 10.62 10.62 10.58 10.58 0.0M
2022-01-11 10.62 10.62 10.58 10.58 0.0M
2022-01-06 10.58 10.58 10.58 10.58 0.0M
2022-01-04 10.48 10.48 10.48 10.48 0.0M
2022-01-03 10.59 10.65 10.52 10.59 0.0M