First Robinson Financial Corporation (FRFC)
OTCMKTS
· Delayed Price · Currency is USD
62.50
-0.25 (-0.40%)
Mar 5, 2026, 1:43 PM EST
First Robinson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 52.10 | 52.10 | 50.00 | 52.10 | 51.48 | -1.70% | 600 |
| Nov 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.37 | - | 373 |
| Oct 31, 2025 | 53.00 | 53.00 | 50.65 | 53.00 | 52.37 | 1.92% | 440 |
| Oct 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.38 | 0.02% | 335 |
| Oct 28, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.37 | 3.98% | 240 |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | - | 330 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.40 | 0.40% | 516 |
| Oct 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | 0.40% | 800 |
| Sep 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.01 | -0.80% | 100 |