First Reliance Bancshares (FSRL) Historical Prices

Time Period

Events

FSRL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.50	19.50	19.37	19.46	19.46	-0.15%	2,683	0.35
Oct 29, 2026	19.25	19.49	19.25	19.49	19.49	+1.72%	200	0.03
Oct 28, 2026	19.16	19.24	19.08	19.16	19.16	+0.10%	0	0.00
Oct 27, 2026	19.14	19.14	19.14	19.14	19.14	+0.00%	1,075	0.13
Oct 26, 2026	19.15	19.26	19.11	19.14	19.14	+0.21%	2,655	0.33
Oct 23, 2026	19.00	19.10	19.00	19.10	19.10	+0.53%	15,641	1.91
Oct 22, 2026	18.95	19.05	18.86	19.00	19.00	+0.53%	32,703	4.11
Oct 21, 2026	18.70	18.97	18.70	18.90	18.90	-0.37%	4,620	0.55
Oct 20, 2026	18.60	19.00	18.60	18.97	18.97	+0.90%	19,365	2.30
Oct 19, 2026	18.66	18.80	18.66	18.80	18.80	-0.69%	401	0.05
Oct 16, 2026	18.85	19.00	18.75	18.93	18.93	+0.42%	2,667	0.31
Oct 15, 2026	18.70	18.88	18.70	18.85	18.85	+0.80%	12,666	1.47
Oct 14, 2026	18.76	18.84	18.57	18.70	18.70	-0.90%	3,201	0.37
Oct 13, 2026	18.93	18.93	18.80	18.87	18.87	-0.74%	3,632	0.40
Oct 12, 2026	18.90	19.05	18.90	19.01	19.01	-0.21%	6,385	0.71
Oct 09, 2026	19.01	19.08	18.91	19.05	19.05	-0.21%	700	0.08
Oct 08, 2026	19.08	19.11	19.08	19.09	19.09	-0.31%	4,505	0.49
Oct 07, 2026	18.96	19.20	18.96	19.15	19.15	-0.42%	7,600	0.81
Oct 06, 2026	19.23	19.23	19.16	19.23	19.23	-0.10%	5,040	0.54
Oct 05, 2026	19.18	19.25	19.18	19.25	19.25	-0.26%	874	0.09
Oct 02, 2026	19.13	19.30	19.13	19.30	19.30	+0.89%	500	0.05
Oct 01, 2026	18.96	19.13	18.81	19.13	19.13	+0.00%	2,479	0.25
Sep 30, 2026	19.12	19.18	18.83	19.13	19.13	-0.42%	5,642	0.57
Sep 29, 2026	19.26	19.39	18.85	19.21	19.21	-0.98%	6,152	0.55
Sep 28, 2026	19.40	19.48	19.25	19.40	19.40	-0.51%	8,217	0.61
Sep 25, 2026	19.44	20.12	19.30	19.50	19.50	+0.52%	70,813	5.29
Sep 24, 2026	19.15	19.43	19.15	19.40	19.40	-0.67%	904	0.06
Sep 23, 2026	19.16	19.53	19.16	19.53	19.53	-0.05%	544	0.03
Sep 22, 2026	19.12	19.64	19.12	19.54	19.54	+0.21%	3,775	0.16
Sep 21, 2026	19.35	19.50	19.10	19.50	19.50	+0.93%	3,416	0.15
Sep 18, 2026	19.32	19.57	19.07	19.32	19.32	-0.92%	0	0.00
Sep 17, 2026	19.39	19.64	19.30	19.50	19.50	+0.10%	63,975	2.83
Sep 16, 2026	19.65	19.66	19.06	19.48	19.48	-1.07%	13,528	0.60
Sep 15, 2026	19.58	19.69	19.58	19.69	19.69	+0.00%	445	0.02
Sep 14, 2026	19.69	19.70	19.58	19.69	19.69	-0.10%	2,256	0.10
Sep 11, 2026	19.72	19.82	19.68	19.71	19.71	-0.55%	2,605	0.11
Sep 10, 2026	19.63	19.84	19.46	19.82	19.82	+0.41%	2,512	0.11
Sep 09, 2026	19.42	19.89	19.03	19.74	19.74	+0.33%	3,669	0.16
Sep 08, 2026	19.68	19.92	19.43	19.68	19.68	-0.38%	0	0.00
Sep 07, 2026	19.68	19.79	19.46	19.75	19.75	+0.00%	0	0.00
Sep 04, 2026	19.68	19.79	19.46	19.75	19.75	+0.71%	4,157	0.18
Sep 03, 2026	19.42	19.61	19.16	19.61	19.61	+0.46%	16,072	0.69
Sep 02, 2026	19.50	19.69	19.49	19.52	19.52	+1.04%	4,520	0.19
Sep 01, 2026	19.25	19.50	19.25	19.32	19.32	-0.41%	3,948	0.17
Aug 31, 2026	19.30	19.40	19.30	19.40	19.40	-0.36%	556	0.02
Aug 28, 2026	19.33	19.50	19.33	19.47	19.47	-0.10%	1,400	0.06
Aug 27, 2026	19.49	19.49	19.46	19.49	19.49	+0.21%	5,145	0.22
Aug 26, 2026	19.45	19.50	19.40	19.45	19.45	-0.15%	0	0.00
Aug 25, 2026	19.46	19.48	19.46	19.48	19.48	-0.38%	1,000	0.04
Aug 24, 2026	19.56	19.65	19.46	19.56	19.56	+0.18%	0	0.00

First Reliance Bancshares historical prices

First Reliance Bancshares (FSRL) Historical Prices

Become an Expert with TipRanks Premium