Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
First Reliance Bancshares Inc (PK) (FSRL)
First Reliance Bancshares Inc (PK) (FSRL) Historical

FSRL First Reliance Bancshares Inc (PK)

8.05

0.01 (0.12%)

May 21 2024 - Closed

Delayed by 15 minutes

FSRL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	8.05	0.01	0.12%	7.97	8.05	7.97	700
May 20 2024	8.04	0.00	0.00%	8.04	8.04	8.04	0
May 17 2024	8.04	-0.06	-0.74%	8.01	8.05	7.96	46,300
May 16 2024	8.10	0.00	0.00%	8.10	8.10	8.10	0
May 15 2024	8.10	0.00	0.00%	8.08	8.10	8.08	700
May 14 2024	8.10	-0.10	-1.22%	8.05	8.14	8.00	19,834
May 13 2024	8.20	0.00	0.00%	8.20	8.20	8.20	2,000
May 10 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
May 09 2024	8.20	0.00	0.00%	8.05	8.30	8.00	6,700
May 08 2024	8.20	0.10	1.23%	8.10	8.20	7.96	2,300
May 07 2024	8.10	0.00	0.00%	8.10	8.10	8.10	0
May 06 2024	8.10	0.00	0.00%	8.00	8.10	8.00	1,200
May 03 2024	8.10	0.05	0.62%	8.00	8.10	8.00	2,559
May 02 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0
May 01 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0
Apr 30 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0
Apr 29 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0
Apr 26 2024	8.05	0.00	0.00%	7.96	8.05	7.95	2,100
Apr 25 2024	8.05	-0.15	-1.83%	8.05	8.05	7.91	16,708
Apr 24 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 23 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 22 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 19 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 18 2024	8.20	0.00	0.00%	7.90	8.20	7.90	702
Apr 17 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 16 2024	8.20	0.00	0.00%	7.87	8.20	7.87	248
Apr 15 2024	8.20	0.02	0.31%	8.00	8.20	7.80	13,951
Apr 12 2024	8.175	-0.03	-0.30%	7.982	8.175	7.982	1,836
Apr 11 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 10 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 09 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 08 2024	8.20	0.00	0.00%	8.00	8.20	7.80	21,950
Apr 05 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0
Apr 04 2024	8.20	-0.05	-0.61%	8.10	8.20	8.00	13,410
Apr 03 2024	8.25	0.00	0.00%	8.25	8.25	8.25	0
Apr 02 2024	8.25	0.00	0.00%	8.25	8.25	8.25	0
Apr 01 2024	8.25	0.10	1.23%	8.00	8.25	8.00	1,104
Mar 28 2024	8.15	0.00	0.00%	8.15	8.15	8.15	0
Mar 27 2024	8.15	-0.20	-2.40%	8.00	8.35	7.85	21,574
Mar 26 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0
Mar 25 2024	8.35	0.00	0.00%	8.10	8.35	8.00	1,700
Mar 22 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0
Mar 21 2024	8.35	0.00	0.00%	8.00	8.35	8.00	1,700
Mar 20 2024	8.35	0.00	0.00%	8.00	8.35	8.00	8,176
Mar 19 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0
Mar 18 2024	8.35	0.00	0.00%	8.00	8.35	7.90	2,667
Mar 15 2024	8.35	0.00	0.00%	8.00	8.35	7.70	9,042
Mar 14 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0
Mar 13 2024	8.35	-0.05	-0.60%	8.05	8.35	7.90	6,675
Mar 12 2024	8.40	0.00	0.00%	8.40	8.40	8.40	0
Mar 11 2024	8.40	0.00	0.00%	8.40	8.40	8.40	0
Mar 08 2024	8.40	0.00	0.00%	8.00	8.40	7.85	5,000
Mar 07 2024	8.40	0.00	0.00%	8.02	8.40	8.02	550
Mar 06 2024	8.40	0.00	0.00%	8.18	8.40	8.10	9,181
Mar 05 2024	8.40	0.00	0.00%	8.40	8.40	8.40	0
Mar 04 2024	8.40	0.00	0.00%	7.80	8.40	7.75	4,100
Mar 01 2024	8.40	0.00	0.00%	8.40	8.40	8.40	0
Feb 29 2024	8.40	0.00	0.00%	7.90	8.43	7.70	4,919
Feb 28 2024	8.40	0.11	1.33%	7.85	8.40	7.80	13,913
Feb 27 2024	8.29	0.00	0.00%	8.29	8.29	8.29	0
Feb 26 2024	8.29	0.04	0.48%	7.90	8.29	7.90	300
Feb 23 2024	8.25	-0.25	-2.94%	8.10	8.40	7.90	12,653
Feb 22 2024	8.50	0.00	0.00%	8.50	8.50	8.50	0

First Reliance Bancshares (PK)

Universal Biosensors

Delayed Upgrade Clock