First Robinson Financial Corporation (FRFC)
OTCMKTS · Delayed Price · Currency is USD
47.03
0.00 (0.00%)
Aug 20, 2025, 4:00 PM EDT
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | - |
| Aug 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | - |
| Aug 18, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | - |
| Aug 15, 2025 | 47.00 | 49.00 | 47.00 | 47.03 | 47.03 | 0.06% | 3,768 |
| Aug 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 12, 2025 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | 1.08% | 200 |
| Aug 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 8, 2025 | 46.46 | 46.50 | 46.46 | 46.50 | 46.50 | 1.09% | 400 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | 1,100 |
| Aug 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | 1,000 |
| Jul 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 66 |
| Jul 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 95 |
| Jul 14, 2025 | 43.26 | 43.26 | 41.35 | 43.00 | 43.00 | -8.02% | 1,106 |
| Jul 11, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 6.13% | 412 |
| Jul 10, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - | - |
| Jul 9, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - | - |
| Jul 8, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - | - |
| Jul 7, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - | - |
| Jul 3, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 3.04% | 100 |
| Jul 2, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Jul 1, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Jun 30, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Jun 27, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Jun 26, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Jun 25, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Jun 24, 2025 | 42.58 | 42.75 | 42.58 | 42.75 | 42.75 | 1.79% | 299 |
| Jun 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.08% | 252 |
| Jun 20, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - | 51 |
| Jun 18, 2025 | 41.38 | 41.97 | 41.38 | 41.97 | 41.97 | -2.18% | 304 |
| Jun 17, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 16, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 13, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 12, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 11, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 10, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |