First Robinson Financial Corporation (FRFC)
OTCMKTS
· Delayed Price · Currency is USD
42.50
+2.35 (5.85%)
May 30, 2025, 2:10 PM EDT
First Robinson Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
Jun 2, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 30, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 11 |
May 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 28, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 27, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 23, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 22, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 21, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 20, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 19, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 16, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 15, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 14, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
May 13, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
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 | - | - |