First Robinson Financial Corporation (FRFC)
OTCMKTS
· Delayed Price · Currency is USD
42.90
+2.75 (6.85%)
May 12, 2025, 4:00 PM EDT
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 6.85% | 100 |
| May 9, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | - |
| May 8, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | - |
| May 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | - |
| May 6, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | - |
| May 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | - |
| May 2, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | - |
| May 1, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -3.72% | 100 |
| Apr 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Apr 29, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | 12 |
| Apr 28, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Apr 25, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 3.37% | 200 |
| Apr 24, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 23, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 22, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 15, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 14, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 11, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 10, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 9, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 8, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Apr 7, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.40% | 750 |
| Apr 4, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | - | 350 |
| Apr 3, 2025 | 40.65 | 40.65 | 40.50 | 40.50 | 40.50 | -1.22% | 900 |
| Apr 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 23 |
| Apr 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 14 |
| Mar 25, 2025 | 42.00 | 42.00 | 40.80 | 41.00 | 41.00 | -0.05% | 3,730 |
| Mar 24, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 21, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | 2 |
| Mar 20, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 19, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 18, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 17, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 14, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 13, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 11, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 10, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | - |
| Mar 6, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.68 | - | - |
| Mar 5, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.68 | - | - |
| Mar 4, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.68 | - | - |
| Mar 3, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.68 | 0.05% | 1,045 |