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
2024-12-23 15.93 15.93 15.93 15.93 0.0M
2024-12-20 15.65 15.65 15.65 15.65 0.0M
2024-12-19 15.54 15.54 15.53 15.53 0.0M
2024-12-16 16.22 16.22 16.22 16.22 0.0M
2024-12-13 16.25 16.25 15.50 15.53 0.0M
2024-12-12 16.25 16.25 16.25 16.25 0.0M
2024-12-10 16.50 16.50 16.50 16.50 0.0M
2024-12-06 16.25 16.39 16.25 16.39 0.0M
2024-12-05 15.25 16.25 15.25 16.00 0.0M
2024-12-04 15.00 15.00 15.00 15.00 0.0M
2024-12-02 15.00 15.00 15.00 15.00 0.0M
2024-11-29 15.00 15.10 15.00 15.00 0.0M
2024-11-27 15.00 15.00 15.00 15.00 0.0M
2024-11-25 14.90 15.25 14.90 15.10 0.0M
2024-11-22 14.80 14.95 14.80 14.95 0.0M
2024-11-21 14.65 15.05 14.65 15.00 0.0M
2024-11-19 14.37 14.37 14.37 14.37 0.0M
2024-11-18 14.33 14.35 14.33 14.35 0.0M
2024-11-13 14.51 14.51 14.40 14.40 0.0M
2024-11-08 14.75 14.75 14.75 14.75 0.0M
2024-11-06 14.70 14.70 14.70 14.70 0.0M
2024-11-04 14.50 14.70 14.50 14.70 0.0M
2024-10-31 14.36 14.45 14.36 14.45 0.0M
2024-10-28 14.45 14.50 14.45 14.50 0.0M
2024-10-25 14.40 14.40 14.40 14.40 0.0M
2024-10-24 14.40 14.40 14.40 14.40 0.0M
2024-10-23 14.26 14.26 14.26 14.26 0.0M
2024-10-22 14.26 14.26 14.26 14.26 0.0M
2024-10-18 14.50 14.50 14.50 14.50 0.0M
2024-10-10 14.50 14.50 14.44 14.50 0.0M
2024-10-09 14.26 14.50 14.26 14.50 0.0M
2024-10-07 14.70 14.70 14.70 14.70 0.0M
2024-10-04 14.75 14.75 14.70 14.70 0.0M
2024-10-02 14.26 15.00 14.26 14.60 0.0M
2024-09-30 14.50 14.50 14.50 14.50 0.0M
2024-09-25 14.50 14.65 14.50 14.60 0.0M
2024-09-23 14.50 14.66 14.42 14.42 0.0M
2024-09-20 14.25 14.25 14.15 14.15 0.0M
2024-09-17 14.06 14.06 14.06 14.06 0.0M
2024-09-16 14.06 14.06 14.06 14.06 0.0M
2024-08-30 13.90 13.90 13.90 13.90 0.0M
2024-08-28 14.10 14.10 14.10 14.10 0.0M
2024-08-27 14.00 14.03 13.90 13.95 0.0M
2024-08-26 14.00 14.10 14.00 14.10 0.0M
2024-08-21 13.76 13.99 13.76 13.99 0.0M
2024-08-20 13.97 13.97 13.97 13.97 0.0M
2024-08-19 13.99 13.99 13.85 13.99 0.0M
2024-08-15 13.75 13.75 13.75 13.75 0.1M
2024-08-12 14.00 14.00 13.75 13.75 0.0M
2024-08-09 13.75 14.00 13.75 13.75 0.0M
2024-08-06 13.90 13.90 13.25 13.25 0.0M
2024-07-31 13.92 13.92 13.92 13.92 0.0M
2024-07-30 13.98 14.00 13.98 14.00 0.0M
2024-07-29 14.00 14.00 14.00 14.00 0.0M
2024-07-26 13.92 13.92 13.92 13.92 0.0M
2024-07-25 13.75 14.00 13.75 14.00 0.0M
2024-07-23 13.73 13.75 13.73 13.75 0.0M
2024-07-22 13.25 13.75 13.25 13.75 0.0M
2024-07-18 13.10 13.10 12.90 12.90 0.0M
2024-07-17 13.25 13.30 13.20 13.30 0.0M
2024-07-16 13.25 13.25 13.25 13.25 0.0M
2024-07-12 13.20 13.25 13.20 13.20 0.0M
2024-07-11 13.20 13.20 13.20 13.20 0.0M
2024-07-10 13.45 13.45 12.89 12.89 0.0M
2024-07-09 12.92 13.25 12.92 13.25 0.0M
2024-06-25 13.25 13.25 13.25 13.25 0.0M
2024-06-20 13.15 13.15 12.90 12.90 0.0M
2024-06-18 13.50 13.50 13.50 13.50 0.0M
2024-06-17 13.15 13.15 13.15 13.15 0.0M
2024-06-13 13.50 13.50 13.25 13.25 0.0M
2024-06-12 13.85 13.85 13.85 13.85 0.0M
2024-06-07 13.90 13.90 13.90 13.90 0.0M
2024-06-06 13.50 13.50 13.50 13.50 0.0M
2024-06-05 13.75 13.95 13.50 13.50 0.0M
2024-05-29 13.50 13.75 13.50 13.75 0.0M
2024-05-28 13.05 13.05 13.00 13.00 0.0M
2024-05-21 13.25 13.25 13.25 13.25 0.0M
2024-05-20 13.70 13.70 13.70 13.70 0.0M
2024-05-16 13.75 13.75 13.75 13.75 0.0M
2024-05-14 13.25 13.25 13.25 13.25 0.0M
2024-05-13 13.50 13.50 13.50 13.50 0.0M
2024-05-10 13.50 13.70 13.50 13.52 0.0M
2024-05-08 13.25 13.25 13.20 13.20 0.0M
2024-05-06 13.20 13.75 13.20 13.75 0.0M
2024-05-03 13.75 13.75 13.75 13.75 0.0M
2024-05-02 13.60 13.60 13.60 13.60 0.0M
2024-05-01 13.60 13.62 13.60 13.62 0.0M
2024-04-30 13.25 13.90 13.25 13.80 0.0M
2024-04-26 13.23 13.23 13.23 13.23 0.0M
2024-04-25 13.22 13.23 13.22 13.23 0.0M
2024-04-22 13.20 13.20 13.20 13.20 0.0M
2024-04-17 13.20 13.20 13.20 13.20 0.0M
2024-04-16 13.20 13.20 13.20 13.20 0.0M
2024-04-10 13.20 13.20 13.20 13.20 0.0M
2024-04-05 13.29 13.30 13.29 13.30 0.0M
2024-04-04 13.25 13.28 13.25 13.28 0.0M
2024-04-02 13.20 13.20 13.20 13.20 0.0M
2024-03-27 13.20 13.20 13.20 13.20 0.0M
2024-03-20 13.20 13.20 13.20 13.20 0.0M
2024-03-18 13.20 13.20 13.20 13.20 0.0M
2024-03-15 13.48 13.48 13.48 13.48 0.0M
2024-03-14 13.10 13.50 13.10 13.50 0.0M
2024-03-13 13.60 13.60 13.60 13.60 0.0M
2024-03-12 13.75 13.75 13.65 13.65 0.0M
2024-03-11 13.60 13.60 13.60 13.60 0.0M
2024-03-07 13.65 13.65 13.65 13.65 0.0M
2024-03-06 13.75 13.75 13.75 13.75 0.0M
2024-02-29 13.10 13.10 13.10 13.10 0.0M
2024-02-27 13.55 13.75 13.00 13.75 0.0M
2024-02-16 13.90 13.90 13.90 13.90 0.0M
2024-02-15 13.75 13.75 13.65 13.75 0.0M
2024-02-14 13.55 13.55 13.55 13.55 0.0M
2024-02-13 13.55 13.55 13.55 13.55 0.0M
2024-02-12 13.73 13.73 13.73 13.73 0.0M
2024-02-09 13.37 13.37 13.37 13.37 0.0M
2024-02-08 13.37 13.41 13.37 13.41 0.0M
2024-02-06 13.60 13.60 13.00 13.40 0.0M
2024-02-01 14.25 14.25 14.25 14.25 0.0M
2024-01-31 13.60 14.22 13.60 14.22 0.0M
2024-01-30 14.00 14.02 14.00 14.02 0.0M
2024-01-26 13.00 13.00 12.95 12.95 0.0M
2024-01-24 13.00 13.00 12.50 12.90 0.0M
2024-01-23 13.50 13.50 13.50 13.50 0.0M
2024-01-10 12.50 12.50 12.50 12.50 0.0M
2024-01-09 12.25 13.50 12.25 13.50 0.0M
2024-01-08 13.00 13.25 13.00 13.25 0.0M
2024-01-05 12.75 12.75 12.75 12.75 0.0M
2024-01-04 12.25 12.25 12.25 12.25 0.0M
2024-01-03 13.25 13.25 13.25 13.25 0.0M
2024-01-02 13.00 13.00 13.00 13.00 0.0M