First Robinson Financial Corporation (FRFC)
OTCMKTS · Delayed Price · Currency is USD
62.00
0.00 (0.00%)
At close: Jan 22, 2026
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 100 |
| Jan 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 125 |
| Jan 8, 2026 | 62.75 | 63.00 | 62.75 | 63.00 | 63.00 | 1.45% | 960 |
| Dec 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.82% | 155 |
| Dec 23, 2025 | 61.00 | 61.00 | 60.99 | 60.99 | 60.99 | -0.02% | 610 |
| Dec 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 1,039 |
| Dec 11, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | 0.33% | 1,500 |
| Dec 10, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -3.55% | 200 |
| Dec 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 230 |
| Dec 8, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 5.17% | 900 |
| Dec 5, 2025 | 55.75 | 58.00 | 55.75 | 58.00 | 58.00 | 5.45% | 1,100 |
| Nov 24, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 54.65 | 3.77% | 1,317 |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | 1.73% | 200 |
| Nov 12, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.77 | - | 114 |
| Nov 11, 2025 | 52.10 | 52.10 | 50.00 | 52.10 | 51.77 | -1.70% | 600 |
| Nov 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | - | 373 |
| Oct 31, 2025 | 53.00 | 53.00 | 50.65 | 53.00 | 52.66 | 1.92% | 440 |
| Oct 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.67 | 0.02% | 335 |
| Oct 28, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.66 | 3.98% | 240 |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | - | 330 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 0.40% | 516 |
| Oct 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.48 | 0.40% | 800 |
| Sep 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.28 | -0.80% | 100 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 3.95% | 193 |
| Sep 3, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.45 | 2.28% | 200 |
| Aug 15, 2025 | 47.00 | 49.00 | 47.00 | 47.03 | 46.39 | 0.06% | 3,768 |
| Aug 12, 2025 | 46.75 | 47.00 | 46.75 | 47.00 | 46.36 | 1.08% | 200 |
| Aug 8, 2025 | 46.46 | 46.50 | 46.46 | 46.50 | 45.87 | 1.09% | 400 |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | 3.14% | 1,100 |