S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Frst Rsrc Bkcrp (FRSB)

OTC

$22.50+$0.01 (+0.04%)

Price as of Jun 03, 2026

N/A
Market Cap
46.47%
1-Year Change
Banks - Regional
Industry

1 Month
+0.22%

Low Price$21.90

High Price$22.50
3 Months
+7.45%

Low Price$20.48

High Price$22.50
1 Year
+46.20%

Low Price$15.32

High Price$22.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	22.50	22.50	22.50	22.50	+0.04%	210
06/02/2026	21.80	22.50	21.80	22.49	+0.40%	6,930
05/27/2026	22.40	22.40	22.40	22.40	+0.67%	100
05/26/2026	22.08	22.25	22.08	22.25	+1.60%	300
05/22/2026	21.90	22.44	21.65	21.90	0.00%	13,472
05/21/2026	21.99	22.00	21.80	21.90	0.00%	30,701
05/20/2026	22.10	22.39	21.90	21.90	-0.41%	15,603
05/19/2026	22.22	22.25	21.61	21.99	-1.04%	51,400
05/18/2026	21.86	22.44	21.71	22.22	-0.13%	40,200
05/15/2026	21.92	22.49	21.58	22.25	-0.13%	24,619
05/13/2026	22.45	22.50	22.28	22.28	-0.54%	9,917
05/12/2026	22.45	22.45	22.40	22.40	-0.22%	1,092
05/11/2026	22.35	22.45	22.35	22.45	0.00%	4,107
05/08/2026	22.30	22.45	22.20	22.45	0.00%	4,200
05/07/2026	22.30	22.45	22.30	22.45	0.00%	850
05/05/2026	22.45	22.45	22.45	22.45	0.00%	200
05/04/2026	21.92	22.45	21.92	22.45	-0.09%	928
05/01/2026	22.47	22.47	22.47	22.47	+1.08%	200
05/01/2026	$0.02 Dividend
04/30/2026	22.23	22.23	22.23	22.23	+1.50%	262
04/29/2026	21.38	21.94	21.38	21.90	+3.16%	4,407
04/24/2026	21.23	21.23	21.23	21.23	0.00%	2,800
04/23/2026	21.20	21.23	21.20	21.23	0.00%	600
04/21/2026	21.22	21.23	21.22	21.23	+0.09%	800
04/17/2026	21.08	21.21	21.08	21.21	+0.62%	57,592
04/16/2026	21.08	21.08	20.88	21.08	0.00%	2,374
04/15/2026	21.08	21.08	21.08	21.08	0.00%	325
04/14/2026	21.08	21.08	21.08	21.08	-0.09%	167
04/10/2026	21.10	21.10	21.10	21.10	+0.05%	201
04/09/2026	21.08	21.13	21.08	21.09	+1.00%	5,100
04/07/2026	20.73	20.88	20.46	20.88	+0.48%	1,631
03/31/2026	20.78	20.78	20.78	20.78	+1.56%	300
03/26/2026	20.46	20.46	20.46	20.46	-0.34%	142
03/20/2026	20.53	20.53	20.46	20.53	-0.96%	1,083
03/17/2026	20.51	20.73	20.51	20.73	0.00%	605
03/16/2026	20.73	20.76	20.52	20.73	-0.10%	7,083
03/12/2026	20.77	20.77	20.75	20.75	+0.10%	1,173
03/11/2026	20.73	20.73	20.73	20.73	-0.91%	4,521
03/09/2026	20.88	20.92	20.88	20.92	-0.43%	604
03/06/2026	$0.02 Dividend
03/02/2026	20.86	21.01	20.82	21.01	+0.24%	3,024
02/27/2026	20.96	20.96	20.96	20.96	-0.47%	180
02/26/2026	21.06	21.06	21.04	21.06	0.00%	5,681
02/23/2026	21.06	21.06	21.06	21.06	+0.48%	387
02/20/2026	21.01	21.01	20.96	20.96	-0.47%	200
02/19/2026	21.06	21.06	20.94	21.06	0.00%	8,800
02/18/2026	21.06	21.06	21.06	21.06	0.00%	3,000
02/17/2026	20.96	21.16	20.01	21.06	-0.24%	1,077
02/12/2026	21.11	21.11	21.11	21.11	0.00%	3,000
02/11/2026	21.11	21.11	21.11	21.11	0.00%	2,000
02/10/2026	21.11	21.11	21.11	21.11	0.00%	3,678
02/09/2026	21.11	21.11	21.11	21.11	0.00%	508
02/05/2026	21.07	21.11	21.07	21.11	0.00%	740
02/04/2026	20.86	21.11	20.86	21.11	0.00%	451
02/03/2026	21.11	21.11	21.11	21.11	+0.24%	1,500
02/02/2026	21.06	21.06	21.06	21.06	0.00%	2,100
01/30/2026	21.11	21.11	21.01	21.06	-0.12%	2,271
01/28/2026	20.41	21.09	20.41	21.09	+4.32%	60,572
01/13/2026	20.46	20.46	19.71	20.21	-1.22%	600
01/12/2026	19.96	20.46	19.96	20.46	+2.50%	1,150
01/08/2026	19.88	19.96	19.88	19.96	+0.86%	800
01/06/2026	19.79	19.79	19.79	19.79	+0.05%	100
01/05/2026	19.77	19.78	19.52	19.78	+0.10%	4,933
01/02/2026	19.56	19.76	19.56	19.76	+0.25%	3,000
12/31/2025	19.35	19.71	19.26	19.71	+0.23%	2,606
12/30/2025	19.67	19.67	19.67	19.67	+1.05%	100
12/23/2025	19.16	19.95	18.87	19.46	0.00%	14,103
12/16/2025	19.46	19.46	19.46	19.46	0.00%	200
12/12/2025	19.67	19.67	19.21	19.46	-2.45%	1,600
12/11/2025	19.96	19.96	19.67	19.95	+0.45%	1,469
12/08/2025	19.86	19.86	19.86	19.86	-0.45%	7,539
12/05/2025	19.76	19.95	19.76	19.95	+2.51%	200
12/04/2025	19.36	19.46	19.36	19.46	+2.63%	1,504
12/03/2025	18.95	18.96	18.95	18.96	+0.53%	2,439
11/25/2025	18.87	18.87	18.87	18.87	0.00%	1,291
11/19/2025	18.87	18.87	18.87	18.87	-0.16%	629
11/18/2025	18.47	18.90	18.42	18.90	-0.21%	1,395
11/13/2025	17.97	18.93	17.97	18.93	+0.05%	5,700
11/12/2025	18.17	18.92	18.17	18.92	+3.04%	2,250
11/11/2025	18.37	18.37	18.37	18.37	+0.27%	158
11/07/2025	18.32	18.32	18.32	18.32	-0.54%	1,025
11/06/2025	18.42	18.42	18.42	18.42	+0.27%	100
11/03/2025	18.37	18.37	18.37	18.37	-0.54%	700
10/31/2025	18.47	18.47	18.47	18.47	0.00%	1,100
10/30/2025	18.47	18.47	18.37	18.47	-0.54%	644
10/29/2025	18.57	18.57	18.57	18.57	+1.92%	1,000
10/28/2025	17.86	18.22	17.86	18.22	+2.53%	561
10/27/2025	17.47	17.77	17.47	17.77	+0.56%	600
10/21/2025	17.67	17.67	17.67	17.67	0.00%	107
10/20/2025	17.47	17.67	17.07	17.67	-0.84%	2,174
10/17/2025	17.82	17.82	17.82	17.82	0.00%	158
10/14/2025	17.82	17.82	17.82	17.82	0.00%	100
10/13/2025	17.85	17.85	17.48	17.82	-0.45%	1,200
10/10/2025	17.90	17.90	17.90	17.90	0.00%	100
10/09/2025	17.90	17.90	17.90	17.90	0.00%	100
10/08/2025	17.90	17.90	17.90	17.90	-0.11%	1,028
10/07/2025	18.03	18.03	17.92	17.92	-0.72%	637
10/02/2025	18.03	18.22	18.03	18.05	-0.88%	565
09/26/2025	18.21	18.21	18.21	18.21	0.00%	100
09/25/2025	18.21	18.21	18.21	18.21	+1.33%	211