UK markets close in 2 hours

First Reliance Bancshares, Inc. (FSRL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.050.00 (0.00%)
As of 03:53PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.058.058.058.058.05-
30 Apr 20248.058.058.058.058.05-
29 Apr 20248.058.058.058.058.05-
26 Apr 20247.968.057.958.058.052,100
25 Apr 20248.058.057.918.058.0516,700
24 Apr 20248.208.208.208.208.20-
23 Apr 20248.208.208.208.208.20-
22 Apr 20248.208.208.208.208.20-
19 Apr 20248.208.208.208.208.20-
18 Apr 20247.908.207.908.208.20700
17 Apr 20248.208.208.208.208.20-
16 Apr 20247.878.207.878.208.20200
15 Apr 20248.008.207.808.208.2014,000
12 Apr 20247.988.187.988.188.181,800
11 Apr 20248.208.208.208.208.20-
10 Apr 20248.208.208.208.208.20-
09 Apr 20248.208.208.208.208.20-
08 Apr 20248.008.207.808.208.2022,000
05 Apr 20248.208.208.208.208.20-
04 Apr 20248.108.208.008.208.2013,400
03 Apr 20248.258.258.258.258.25-
02 Apr 20248.258.258.258.258.25-
01 Apr 20248.008.258.008.258.251,100
28 Mar 20248.158.158.158.158.15-
27 Mar 20248.008.357.858.158.1521,600
26 Mar 20248.358.358.358.358.35-
25 Mar 20248.108.358.008.358.351,700
22 Mar 20248.358.358.358.358.35-
21 Mar 20248.008.358.008.358.351,700
20 Mar 20248.008.358.008.358.358,200
19 Mar 20248.358.358.358.358.35-
18 Mar 20248.008.357.908.358.352,700
15 Mar 20248.008.357.708.358.359,000
14 Mar 20248.358.358.358.358.35-
13 Mar 20248.058.357.908.358.356,700
12 Mar 20248.408.408.408.408.40-
11 Mar 20248.408.408.408.408.40-
08 Mar 20248.008.407.858.408.405,000
07 Mar 20248.028.408.028.408.40600
06 Mar 20248.188.408.108.408.409,200
05 Mar 20248.408.408.408.408.40-
04 Mar 20247.808.407.758.408.404,100
01 Mar 20248.408.408.408.408.40-
29 Feb 20247.908.437.708.408.404,900
28 Feb 20247.858.407.808.408.4013,900
27 Feb 20248.298.298.298.298.29-
26 Feb 20247.908.297.908.298.29300
23 Feb 20248.108.407.908.258.2512,700
22 Feb 20248.508.508.508.508.50-
21 Feb 20248.508.508.508.508.50-
20 Feb 20248.508.508.508.508.50-
16 Feb 20248.508.508.508.508.50-
15 Feb 20248.508.508.508.508.50-
14 Feb 20248.508.508.508.508.50-
13 Feb 20248.508.508.508.508.50-
12 Feb 20248.258.508.058.508.503,100
09 Feb 20248.508.508.508.508.50-
08 Feb 20248.508.508.508.508.50-
07 Feb 20248.118.508.118.508.501,900
06 Feb 20248.358.558.058.558.553,300
05 Feb 20248.658.658.658.658.65-
02 Feb 20248.658.658.658.658.65300
01 Feb 20248.318.648.308.648.644,100
31 Jan 20248.658.658.658.658.65-
30 Jan 20248.658.658.658.658.65-
29 Jan 20248.658.658.658.658.65-
26 Jan 20248.658.658.658.658.65-
25 Jan 20248.658.658.658.658.65-
24 Jan 20248.658.658.658.658.65-
23 Jan 20248.658.658.658.658.65-
22 Jan 20248.178.658.178.658.6511,400
19 Jan 20248.658.658.658.658.65-
18 Jan 20248.658.658.658.658.65-
17 Jan 20248.658.658.658.658.65-
16 Jan 20248.658.658.658.658.65-
12 Jan 20248.658.658.658.658.65-
11 Jan 20248.658.658.658.658.65-
10 Jan 20248.658.658.658.658.65-
09 Jan 20248.658.658.658.658.65-
08 Jan 20248.658.658.658.658.65-
05 Jan 20248.158.658.158.658.651,000
04 Jan 20248.598.598.598.598.59-
03 Jan 20248.598.598.598.598.59-
02 Jan 20248.308.598.258.598.594,700
29 Dec 20238.578.578.578.578.571,000
28 Dec 20238.578.578.578.578.57-
27 Dec 20238.578.578.578.578.57-
26 Dec 20238.558.578.558.578.5741,700
22 Dec 20238.008.558.008.558.5516,400
21 Dec 20238.558.558.558.558.5510,000
20 Dec 20237.758.577.758.448.4412,000
19 Dec 20238.008.578.008.008.007,000
18 Dec 20238.518.518.518.518.51-
15 Dec 20238.518.518.518.518.51100
14 Dec 20238.459.008.458.518.5111,500
13 Dec 20237.858.157.858.158.1514,000
12 Dec 20238.008.007.998.008.001,600
11 Dec 20237.518.007.518.008.00600
08 Dec 20238.008.008.008.008.00-
07 Dec 20238.008.008.008.008.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...