First Robinson Financial Corporation (FRFC)
OTCMKTS · Delayed Price · Currency is USD
67.65
0.00 (0.00%)
At close: May 5, 2026
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 67.35 | 67.65 | 67.35 | 67.65 | 67.65 | 4.08% | 925 |
| Apr 8, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 0.15% | 758 |
| Mar 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 6.22% | 118 |
| Mar 16, 2026 | 61.50 | 61.50 | 61.10 | 61.10 | 61.10 | -1.05% | 1,500 |
| Mar 12, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.16% | 1,000 |
| Mar 9, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -1.36% | 300 |
| Mar 5, 2026 | 62.75 | 62.75 | 61.60 | 62.50 | 62.15 | -0.40% | 1,555 |
| Feb 17, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.40 | -3.46% | 250 |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.64 | - | 135 |
| Feb 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.64 | 2.20% | 140 |
| Feb 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.24 | -1.92% | 100 |
| Jan 30, 2026 | 64.00 | 64.84 | 64.00 | 64.84 | 64.48 | 4.59% | 860 |
| Jan 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.65 | -3.13% | 100 |
| Jan 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.64 | 1.59% | 125 |
| Jan 8, 2026 | 62.75 | 63.00 | 62.75 | 63.00 | 62.65 | 1.45% | 960 |
| Dec 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.75 | 1.82% | 155 |
| Dec 23, 2025 | 61.00 | 61.00 | 60.99 | 60.99 | 60.65 | -0.02% | 610 |
| Dec 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | 1.67% | 1,039 |
| Dec 11, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 59.66 | 0.33% | 1,500 |
| Dec 10, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.47 | -3.55% | 200 |
| Dec 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.65 | 1.64% | 230 |
| Dec 8, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 60.66 | 5.17% | 900 |
| Dec 5, 2025 | 55.75 | 58.00 | 55.75 | 58.00 | 57.68 | 5.45% | 1,100 |
| Nov 24, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 54.34 | 3.77% | 1,317 |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.37 | 1.73% | 200 |
| Nov 12, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.48 | - | 114 |