First Resource Bank (FRSB)

FRSB
🏛️ Estados Unidos →
18.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 10.59 10.60 10.59 10.59 0.0M
2021-12-28 10.59 10.59 10.59 10.59 0.0M
2021-12-27 10.59 10.59 10.59 10.59 0.0M
2021-12-23 10.59 10.59 10.59 10.59 0.0M
2021-12-21 10.59 10.59 10.59 10.59 0.0M
2021-12-20 10.59 10.59 10.59 10.59 0.0M
2021-12-16 10.59 10.59 10.59 10.59 0.0M
2021-12-15 10.57 10.57 10.57 10.57 0.0M
2021-12-14 10.57 10.57 10.57 10.57 0.0M
2021-12-10 10.57 10.57 10.57 10.57 0.0M
2021-12-08 10.57 10.57 10.57 10.57 0.0M
2021-12-07 10.59 10.59 10.57 10.57 0.0M
2021-12-06 10.48 10.48 10.48 10.48 0.0M
2021-12-03 10.57 10.57 10.57 10.57 0.0M
2021-12-02 10.57 10.57 10.57 10.57 0.0M
2021-12-01 10.57 10.57 10.57 10.57 0.0M
2021-11-30 10.67 10.67 10.67 10.67 0.0M
2021-11-26 10.52 10.52 10.52 10.52 0.0M
2021-11-24 10.52 10.52 10.52 10.52 0.0M
2021-11-23 10.52 10.52 10.52 10.52 0.0M
2021-11-22 10.52 10.52 10.52 10.52 0.0M
2021-11-18 10.52 10.52 10.52 10.52 0.0M
2021-11-17 10.57 10.57 10.52 10.52 0.0M
2021-11-16 10.57 10.57 10.52 10.52 0.0M
2021-11-15 10.57 10.57 10.52 10.52 0.0M
2021-11-12 10.63 10.63 10.57 10.57 0.0M
2021-11-11 10.63 10.63 10.63 10.63 0.0M
2021-11-10 10.65 10.65 10.63 10.63 0.0M
2021-11-08 10.62 10.62 10.62 10.62 0.0M
2021-11-02 10.24 10.24 10.05 10.05 0.0M
2021-11-01 10.52 10.59 10.48 10.59 0.0M
2021-10-29 10.52 10.57 10.52 10.57 0.0M
2021-10-28 10.48 10.48 10.48 10.48 0.0M
2021-10-22 10.48 10.48 10.48 10.48 0.0M
2021-10-21 10.48 10.48 10.48 10.48 0.0M
2021-10-20 10.48 10.48 10.48 10.48 0.0M
2021-10-18 10.50 10.50 10.48 10.48 0.0M
2021-10-15 10.48 10.48 10.48 10.48 0.0M
2021-10-14 10.43 10.48 10.43 10.48 0.0M
2021-10-11 10.48 10.48 10.48 10.48 0.0M
2021-10-08 10.43 10.43 10.43 10.43 0.0M
2021-10-06 10.26 10.29 10.26 10.29 0.0M
2021-09-21 10.25 10.25 10.25 10.25 0.0M
2021-09-20 10.42 10.42 10.33 10.33 0.0M
2021-09-15 10.40 10.40 10.40 10.40 0.0M
2021-09-13 10.40 10.40 10.40 10.40 0.0M
2021-09-10 10.44 10.44 10.44 10.44 0.0M
2021-09-08 10.43 10.43 10.43 10.43 0.0M
2021-09-02 10.38 10.38 10.38 10.38 0.0M
2021-09-01 10.38 10.38 10.38 10.38 0.0M
2021-08-31 10.48 10.48 10.48 10.48 0.0M
2021-08-30 10.43 10.43 10.43 10.43 0.0M
2021-08-27 10.46 10.46 10.46 10.46 0.0M
2021-08-25 10.48 10.48 10.48 10.48 0.0M
2021-08-24 10.38 10.38 10.38 10.38 0.0M
2021-08-20 10.38 10.38 10.38 10.38 0.0M
2021-08-16 10.38 10.38 10.33 10.33 0.0M
2021-08-12 10.43 10.57 10.29 10.34 0.0M
2021-08-11 10.71 10.71 10.42 10.57 0.0M
2021-08-04 10.67 10.71 10.67 10.71 0.0M
2021-08-02 10.48 10.48 10.48 10.48 0.0M
2021-07-30 10.67 10.67 10.67 10.67 0.0M
2021-07-29 10.48 10.48 10.48 10.48 0.0M
2021-07-22 10.57 10.57 10.57 10.57 0.0M
2021-07-21 10.48 10.48 10.48 10.48 0.0M
2021-07-20 10.43 10.48 10.43 10.48 0.0M
2021-07-19 10.30 10.67 10.30 10.33 0.0M
2021-07-15 10.33 10.33 10.33 10.33 0.0M
2021-07-14 10.30 10.30 10.30 10.30 0.0M
2021-07-07 10.27 10.27 10.27 10.27 0.0M
2021-07-01 10.22 10.22 10.22 10.22 0.0M
2021-06-30 10.48 10.48 10.48 10.48 0.0M
2021-06-28 10.24 10.24 10.24 10.24 0.0M
2021-06-25 10.48 10.48 10.48 10.48 0.0M
2021-06-23 10.42 10.42 10.24 10.24 0.0M
2021-06-22 10.30 10.30 10.29 10.29 0.0M
2021-06-21 10.21 10.21 10.21 10.21 0.0M
2021-06-17 10.21 10.21 10.21 10.21 0.0M
2021-06-16 10.48 10.71 10.48 10.71 0.0M
2021-06-15 10.20 10.20 10.20 10.20 0.0M
2021-06-14 10.45 10.45 10.45 10.45 0.0M
2021-06-09 10.24 10.30 10.24 10.30 0.0M
2021-06-08 10.10 10.24 10.08 10.24 0.0M
2021-06-07 10.29 10.29 10.29 10.29 0.0M
2021-06-03 10.28 10.28 10.28 10.28 0.0M
2021-06-02 10.00 10.00 10.00 10.00 0.0M
2021-06-01 10.00 10.00 10.00 10.00 0.0M
2021-05-27 10.00 10.14 9.72 9.72 0.0M
2021-05-25 10.37 10.37 10.10 10.10 0.0M
2021-05-24 9.95 10.10 9.81 10.10 0.0M
2021-05-20 10.00 10.00 10.00 10.00 0.0M
2021-05-19 9.90 9.90 9.90 9.90 0.0M
2021-05-17 9.93 9.93 9.93 9.93 0.0M
2021-05-14 9.92 9.92 9.92 9.92 0.0M
2021-05-12 9.70 9.70 9.70 9.70 0.0M
2021-05-11 10.47 10.62 10.47 10.62 0.0M
2021-05-07 9.63 10.71 9.63 10.71 0.0M
2021-05-06 10.68 10.68 10.48 10.48 0.0M
2021-05-05 10.24 10.71 10.22 10.24 0.0M
2021-05-04 9.91 9.91 9.91 9.91 0.0M
2021-05-03 9.09 9.78 9.09 9.78 0.0M
2021-04-28 9.52 9.52 9.52 9.52 0.0M
2021-04-27 9.39 9.52 9.34 9.34 0.0M
2021-04-23 9.23 9.25 9.23 9.25 0.0M
2021-04-21 8.98 8.98 8.87 8.88 0.0M
2021-04-15 9.16 9.23 9.16 9.16 0.0M
2021-04-12 8.93 9.16 8.93 9.16 0.0M
2021-04-08 9.02 9.02 8.93 9.02 0.0M
2021-04-06 9.07 9.07 9.06 9.06 0.0M
2021-04-01 9.06 9.06 9.06 9.06 0.0M
2021-03-30 9.07 9.07 9.07 9.07 0.0M
2021-03-26 9.02 9.02 9.02 9.02 0.0M
2021-03-25 8.93 9.07 8.93 9.07 0.0M
2021-03-23 8.93 8.93 8.93 8.93 0.0M
2021-03-22 8.93 8.93 8.93 8.93 0.0M
2021-03-18 8.94 8.94 8.93 8.93 0.0M
2021-03-17 9.33 9.33 9.33 9.33 0.0M
2021-03-15 9.08 9.08 8.93 8.93 0.0M
2021-03-12 9.37 9.37 9.37 9.37 0.0M
2021-03-11 9.11 9.37 9.07 9.37 0.0M
2021-03-10 8.88 9.14 8.73 9.11 0.0M
2021-03-08 8.42 8.74 8.42 8.74 0.0M
2021-03-04 8.12 8.20 8.12 8.20 0.0M
2021-03-03 8.11 8.11 8.11 8.11 0.0M
2021-03-01 8.05 8.05 8.05 8.05 0.0M
2021-02-26 8.38 8.38 8.38 8.38 0.0M
2021-02-22 7.95 8.37 7.95 8.37 0.0M
2021-02-19 8.38 8.38 8.38 8.38 0.0M
2021-02-16 7.98 7.98 7.98 7.98 0.0M
2021-02-11 8.25 8.34 7.94 7.95 0.0M
2021-02-09 8.16 8.16 8.16 8.16 0.0M
2021-02-08 7.88 7.88 7.83 7.83 0.0M
2021-02-04 8.34 8.34 8.34 8.34 0.0M
2021-02-03 8.12 8.12 8.12 8.12 0.0M
2021-02-01 7.80 7.80 7.80 7.80 0.0M
2021-01-29 7.80 7.94 7.80 7.94 0.0M
2021-01-28 7.77 7.89 7.77 7.77 0.0M
2021-01-27 7.89 8.03 7.77 7.80 0.0M
2021-01-26 7.76 7.76 7.76 7.76 0.0M
2021-01-22 7.82 7.82 7.76 7.76 0.0M
2021-01-13 7.71 7.89 7.71 7.89 0.0M
2021-01-12 7.57 7.71 7.48 7.71 0.0M
2021-01-08 7.76 7.76 7.76 7.76 0.0M
2021-01-07 7.89 7.89 7.77 7.77 0.0M
2021-01-06 7.47 7.94 7.47 7.94 0.0M
2021-01-05 7.44 7.44 7.44 7.44 0.0M
2021-01-04 7.27 7.27 7.26 7.26 0.0M