First Robinson Financial Corporation (FRFC)
OTCMKTS · Delayed Price · Currency is USD
66.50
+0.50 (0.76%)
At close: Jun 9, 2026
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 217 |
| Jun 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 350 |
| Jun 5, 2026 | 66.47 | 66.47 | 66.00 | 66.00 | 66.00 | 0.55% | 350 |
| May 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.64 | -0.99% | 104 |
| May 14, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.30 | -0.51% | 200 |
| May 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.63 | -0.96% | 125 |
| May 5, 2026 | 67.35 | 67.65 | 67.35 | 67.65 | 67.28 | 4.08% | 925 |
| Apr 8, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 64.65 | 0.15% | 758 |
| Mar 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.55 | 6.22% | 118 |
| Mar 16, 2026 | 61.50 | 61.50 | 61.10 | 61.10 | 60.77 | -1.05% | 1,500 |
| Mar 12, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.41 | 0.16% | 1,000 |
| Mar 9, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.31 | -0.80% | 300 |
| Mar 5, 2026 | 62.75 | 62.75 | 61.60 | 62.50 | 61.81 | -0.40% | 1,555 |
| Feb 17, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.06 | -3.46% | 250 |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.28 | - | 135 |
| Feb 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.28 | 2.20% | 140 |
| Feb 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 62.90 | -1.92% | 100 |
| Jan 30, 2026 | 64.00 | 64.84 | 64.00 | 64.84 | 64.13 | 4.58% | 860 |
| Jan 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.32 | -3.12% | 100 |
| Jan 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.29 | 1.59% | 125 |
| Jan 8, 2026 | 62.75 | 63.00 | 62.75 | 63.00 | 62.31 | 1.45% | 960 |
| Dec 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.42 | 1.82% | 155 |
| Dec 23, 2025 | 61.00 | 61.00 | 60.99 | 60.99 | 60.32 | -0.02% | 610 |
| Dec 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.33 | 1.67% | 1,039 |
| Dec 11, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 59.34 | 0.33% | 1,500 |
| Dec 10, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.14 | -3.55% | 200 |
| Dec 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.32 | 1.64% | 230 |