First Reliance Bk SC (OP:FSRL)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 11.65 | 11.65 | 11.62 | 11.65 | 1,082 | -0.01(-0.09%) |
| Nov 12, 2025 | 11.72 | 11.72 | 11.30 | 11.66 | 3,927 | +0.42(+3.72%) |
| Nov 10, 2025 | 11.24 | 66 | +0.02(+0.19%) | |||
| Nov 07, 2025 | 11.00 | 11.22 | 11.00 | 11.22 | 1,700 | -0.03(-0.27%) |
| Nov 06, 2025 | 10.92 | 11.25 | 10.90 | 11.25 | 2,208 | +0.25(+2.27%) |
| Nov 05, 2025 | 11.00 | 11.00 | 10.92 | 11.00 | 2,547 | +0.00(+0.00%) |
| Nov 04, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 7,000 | +0.10(+0.92%) |
| Nov 03, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 2,173 | +0.00(+0.00%) |
| Oct 31, 2025 | 10.90 | 11.13 | 10.90 | 10.90 | 17,200 | -0.10(-0.94%) |
| Oct 30, 2025 | 10.95 | 11.01 | 10.95 | 11.00 | 16,250 | +0.05(+0.49%) |
| Oct 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | -0.03(-0.27%) |
| Oct 27, 2025 | 10.98 | 41 | +0.23(+2.14%) | |||
| Oct 24, 2025 | 10.40 | 10.81 | 10.40 | 10.75 | 15,934 | +0.30(+2.87%) |
| Oct 21, 2025 | 10.45 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2025 | 10.48 | 10.48 | 10.00 | 10.45 | 3,000 | -0.03(-0.29%) |
| Oct 16, 2025 | 10.48 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2025 | 10.48 | 15 | +0.00(+0.00%) | |||
| Oct 06, 2025 | 10.48 | 0 | +0.23(+2.24%) | |||
| Oct 03, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 2,850 | +0.10(+0.99%) |
| Oct 02, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 1,760 | +0.05(+0.50%) |
| Sep 30, 2025 | 10.10 | 0 | -0.03(-0.30%) | |||
| Sep 29, 2025 | 10.21 | 10.21 | 10.00 | 10.13 | 13,449 | -0.07(-0.69%) |
| Sep 26, 2025 | 9.976 | 10.20 | 9.976 | 10.20 | 10,800 | +0.30(+2.99%) |
| Sep 25, 2025 | 9.860 | 9.904 | 9.860 | 9.904 | 1,400 | +0.05(+0.55%) |
| Sep 23, 2025 | 9.850 | 16 | +0.14(+1.44%) | |||
| Sep 22, 2025 | 10.05 | 10.07 | 9.710 | 9.710 | 2,800 | +0.01(+0.10%) |
| Sep 19, 2025 | 9.750 | 9.750 | 9.700 | 9.700 | 1,600 | +0.00(+0.00%) |
| Sep 18, 2025 | 9.900 | 9.900 | 9.700 | 9.700 | 148,991 | +0.00(+0.00%) |
| Sep 17, 2025 | 9.650 | 10.00 | 9.650 | 9.700 | 2,000 | +0.05(+0.52%) |
| Sep 16, 2025 | 9.660 | 9.660 | 9.550 | 9.650 | 4,100 | +0.00(+0.00%) |
| Sep 15, 2025 | 9.751 | 9.850 | 9.650 | 9.650 | 1,130 | -0.15(-1.53%) |
| Sep 12, 2025 | 9.650 | 9.800 | 9.650 | 9.800 | 1,303 | +0.00(+0.00%) |
| Sep 08, 2025 | 9.800 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2025 | 9.700 | 9.800 | 9.700 | 9.800 | 1,315 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.