First Robinson Financial Corporation (FRFC)
OTCMKTS · Delayed Price · Currency is USD
75.01
-0.99 (-1.30%)
Oct 1, 2026, 4:00 PM EST
First Robinson Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -1.30% | 100 |
| Sep 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.32% | 100 |
| Sep 25, 2026 | 75.41 | 76.77 | 74.50 | 75.01 | 75.01 | 3.15% | 1,500 |
| Sep 18, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.38% | 254 |
| Sep 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 200 |
| Sep 14, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 1,290 |
| Sep 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.91% | 240 |
| Aug 27, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.35 | 1.91% | 100 |
| Jul 24, 2026 | 68.78 | 70.50 | 68.78 | 70.50 | 70.01 | 5.22% | 1,160 |
| Jul 17, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 66.53 | -0.37% | 450 |
| Jul 7, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.78 | -2.22% | 300 |
| Jul 2, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.30 | 3.04% | 115 |
| Jun 22, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.29 | 0.38% | 350 |
| Jun 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.04 | 0.76% | 217 |
| Jun 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.54 | - | 350 |
| Jun 5, 2026 | 66.47 | 66.47 | 66.00 | 66.00 | 65.54 | 0.55% | 350 |
| May 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.18 | -0.99% | 104 |
| May 14, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 65.84 | -0.51% | 200 |
| May 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.17 | -0.96% | 125 |
| May 5, 2026 | 67.35 | 67.65 | 67.35 | 67.65 | 66.81 | 4.08% | 925 |