First Robinson Financial Corporation (FRFC)
OTCMKTS
· Delayed Price · Currency is USD
42.75
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 9, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 6, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Jun 5, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| Jun 4, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| Jun 3, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| Jun 2, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 30, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | 11 |
| May 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 28, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 27, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 23, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 22, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 21, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 20, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 19, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 16, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 15, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 14, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 13, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - | - |
| May 12, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | 6.85% | 100 |
| May 9, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | - | - |
| May 8, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | - | - |
| May 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | - | - |
| May 6, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | - | - |
| May 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | - | - |
| May 2, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | - | - |
| May 1, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.83 | -3.72% | 100 |
| Apr 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.36 | - | - |
| Apr 29, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.36 | - | 12 |
| Apr 28, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.36 | - | - |
| Apr 25, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.36 | 3.37% | 200 |
| Apr 24, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | - | - |
| Apr 23, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | - | - |
| Apr 22, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | - | - |
| Apr 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | - | - |
| Apr 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | - | - |
| Apr 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | - | - |