FSRL | 1st Reliance Bnc | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

1st Reliance Bnc (FSRL)

OTC

$19.10+$0.10 (+0.53%)

Price as of Oct 23, 2026

$31.8M
Market Cap
77.67%
1-Year Change
Banks - Regional
Industry

1 Month
-2.20%

Low Price$18.70

High Price$19.50
3 Months
-2.60%

Low Price$18.70

High Price$20.08
1 Year
+77.67%

Low Price$10.75

High Price$20.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	19.00	19.10	19.00	19.10	+0.53%	15,641
10/22/2026	18.95	19.05	18.86	19.00	+0.53%	32,703
10/21/2026	18.70	18.97	18.70	18.90	-0.37%	4,620
10/20/2026	18.60	19.00	18.60	18.97	+0.90%	19,365
10/19/2026	18.66	18.80	18.66	18.80	-0.69%	401
10/16/2026	18.85	19.00	18.75	18.93	+0.42%	2,777
10/15/2026	18.70	18.88	18.70	18.85	+0.80%	12,666
10/14/2026	18.76	18.84	18.57	18.70	-0.90%	3,201
10/13/2026	18.93	18.93	18.80	18.87	-0.74%	3,632
10/12/2026	18.90	19.05	18.90	19.01	-0.21%	6,385
10/09/2026	19.01	19.08	18.91	19.05	-0.21%	700
10/08/2026	19.08	19.11	19.08	19.09	-0.31%	4,505
10/07/2026	18.96	19.20	18.96	19.15	-0.42%	7,600
10/06/2026	19.23	19.23	19.16	19.23	-0.10%	5,040
10/05/2026	19.18	19.25	19.18	19.25	-0.26%	874
10/02/2026	19.13	19.30	19.13	19.30	+0.89%	500
10/01/2026	18.96	19.13	18.81	19.13	0.00%	2,479
09/30/2026	19.12	19.18	18.83	19.13	-0.42%	5,642
09/29/2026	19.26	19.39	18.85	19.21	-0.98%	6,152
09/28/2026	19.40	19.48	19.25	19.40	-0.51%	8,217
09/25/2026	19.44	20.12	19.30	19.50	+0.52%	70,813
09/24/2026	19.15	19.43	19.15	19.40	-0.67%	904
09/23/2026	19.16	19.53	19.16	19.53	-0.05%	544
09/22/2026	19.12	19.64	19.12	19.54	+0.21%	3,775
09/21/2026	19.35	19.50	19.10	19.50	0.00%	3,416
09/17/2026	19.39	19.64	19.30	19.50	+0.10%	63,975
09/16/2026	19.65	19.66	19.06	19.48	-1.07%	13,528
09/15/2026	19.58	19.69	19.58	19.69	0.00%	445
09/14/2026	19.69	19.70	19.58	19.69	-0.10%	2,256
09/11/2026	19.72	19.82	19.68	19.71	-0.55%	2,605
09/10/2026	19.63	19.84	19.46	19.82	+0.41%	2,512
09/09/2026	19.42	19.89	19.03	19.74	-0.05%	3,669
09/04/2026	19.68	19.79	19.46	19.75	+0.71%	4,157
09/03/2026	19.42	19.61	19.16	19.61	+0.46%	16,072
09/02/2026	19.50	19.69	19.49	19.52	+1.04%	4,520
09/01/2026	19.25	19.50	19.25	19.32	-0.41%	3,948
08/31/2026	19.30	19.40	19.30	19.40	-0.36%	556
08/28/2026	19.33	19.50	19.33	19.47	-0.10%	1,400
08/27/2026	19.49	19.49	19.46	19.49	+0.05%	5,145
08/25/2026	19.46	19.48	19.46	19.48	-1.12%	1,000
08/20/2026	19.62	19.74	19.40	19.70	-0.25%	604
08/19/2026	19.75	19.96	19.75	19.75	-1.05%	475
08/18/2026	19.74	19.99	19.74	19.96	-0.60%	1,758
08/17/2026	19.96	20.09	19.63	20.08	+0.40%	3,664
08/14/2026	20.00	20.00	20.00	20.00	0.00%	3,130
08/13/2026	19.95	20.02	19.95	20.00	+0.10%	14,310
08/12/2026	19.88	19.98	19.88	19.98	+0.35%	17,038
08/11/2026	19.87	19.92	19.81	19.91	+0.56%	8,396
08/10/2026	19.97	19.97	19.65	19.80	-0.35%	21,450
08/07/2026	19.85	19.90	19.70	19.87	-0.15%	4,591
08/06/2026	19.95	19.95	19.90	19.90	-0.35%	1,326
08/05/2026	19.85	19.98	19.80	19.97	+0.05%	14,700
08/04/2026	19.84	20.08	19.80	19.96	+0.81%	34,872
08/03/2026	19.88	20.00	19.69	19.80	+0.30%	24,152
07/31/2026	19.70	19.74	19.70	19.74	+0.06%	552
07/30/2026	19.73	19.73	19.73	19.73	-1.31%	200
07/29/2026	19.95	19.99	19.78	19.99	-0.05%	2,920
07/28/2026	19.80	20.09	19.62	20.00	+0.70%	28,027
07/27/2026	19.70	19.89	19.70	19.86	-0.20%	19,658
07/24/2026	19.41	19.90	19.20	19.90	+1.48%	35,128
07/23/2026	19.05	19.61	19.05	19.61	+3.76%	18,546
07/22/2026	18.80	18.90	18.80	18.90	0.00%	4,100
07/21/2026	19.35	19.35	18.86	18.90	-0.47%	10,456
07/20/2026	19.19	19.29	18.25	18.99	-1.61%	13,202
07/17/2026	18.96	19.30	18.96	19.30	+0.47%	1,060
07/16/2026	18.74	19.50	18.65	19.21	+2.62%	28,990
07/15/2026	18.69	18.79	18.69	18.72	+0.11%	6,911
07/14/2026	18.60	18.85	18.60	18.70	+0.54%	8,448
07/13/2026	18.40	18.60	18.20	18.60	+1.09%	9,753
07/10/2026	18.33	18.40	18.25	18.40	0.00%	15,889
07/09/2026	18.27	18.50	18.20	18.40	0.00%	1,818
07/08/2026	18.53	18.53	18.25	18.40	-0.54%	15,879
07/07/2026	18.61	18.75	18.40	18.50	-1.33%	15,985
07/06/2026	18.60	18.75	18.45	18.75	+0.81%	17,514
07/02/2026	18.67	18.67	18.50	18.60	-0.80%	89,086
07/01/2026	18.36	18.79	18.35	18.75	+1.74%	149,475
06/30/2026	18.49	18.50	18.41	18.43	-0.32%	65,177
06/29/2026	18.42	18.60	18.35	18.49	+0.54%	84,430
06/26/2026	18.25	18.40	18.25	18.39	+0.22%	145,568
06/25/2026	18.60	18.75	18.15	18.35	+20.25%	404,327
06/24/2026	15.36	15.53	15.21	15.26	+0.07%	10,659
06/23/2026	15.20	15.25	15.15	15.25	0.00%	5,452
06/22/2026	15.25	15.25	15.15	15.25	0.00%	1,219
06/18/2026	15.12	15.25	15.12	15.25	+0.66%	6,600
06/17/2026	15.00	15.18	15.00	15.15	+0.33%	54,410
06/16/2026	15.00	15.10	15.00	15.10	0.00%	5,545
06/15/2026	14.80	15.19	14.80	15.10	-0.66%	3,030
06/12/2026	14.75	15.20	14.75	15.20	+1.88%	1,125
06/11/2026	14.70	15.00	14.45	14.92	+0.81%	10,133
06/10/2026	14.78	14.80	14.70	14.80	+0.14%	2,405
06/09/2026	14.70	14.80	14.70	14.78	+0.20%	683
06/08/2026	14.56	14.90	14.45	14.75	+0.68%	3,079
06/05/2026	14.60	14.68	14.50	14.65	+0.55%	8,359
06/04/2026	14.51	14.70	14.50	14.57	+0.14%	2,935
06/03/2026	14.55	14.70	14.45	14.55	-0.14%	5,281
06/02/2026	14.50	14.70	14.50	14.57	-0.21%	6,110
06/01/2026	14.50	15.46	14.50	14.60	+0.69%	11,806
05/29/2026	14.55	14.65	14.50	14.50	0.00%	5,852
05/28/2026	14.52	14.70	14.50	14.50	0.00%	19,522
05/27/2026	14.71	14.75	14.50	14.50	-1.43%	11,563