FRFC | First Robinson F | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Robinson F (FRFC)

OTC

$75.01-$0.99 (-1.30%)

Price as of Oct 01, 2026

N/A
Market Cap
54.97%
1-Year Change
Banks - Regional
Industry

1 Month
+5.13%

Low Price$72.00

High Price$76.00
3 Months
+13.16%

Low Price$66.53

High Price$76.00
1 Year
+54.97%

Low Price$48.60

High Price$76.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	75.01	75.01	75.01	75.01	-1.30%	100
09/28/2026	76.00	76.00	76.00	76.00	+1.32%	100
09/25/2026	75.41	76.77	74.50	75.01	+3.15%	1,500
09/18/2026	72.72	72.72	72.72	72.72	-0.38%	254
09/15/2026	73.00	73.00	73.00	73.00	0.00%	200
09/14/2026	73.00	74.00	73.00	73.00	+1.39%	1,290
09/09/2026	72.00	72.00	72.00	72.00	+0.91%	240
09/04/2026	$0.50 Dividend
08/27/2026	71.35	71.35	71.35	71.35	+1.91%	100
07/24/2026	68.30	70.01	68.30	70.01	+5.22%	1,160
07/17/2026	67.53	67.53	66.53	66.53	-0.37%	450
07/07/2026	66.78	66.78	66.78	66.78	-2.22%	300
07/02/2026	68.30	68.30	68.30	68.30	+3.04%	115
06/22/2026	66.29	66.29	66.29	66.29	+0.38%	350
06/09/2026	66.04	66.04	66.04	66.04	+0.76%	217
06/08/2026	65.54	65.54	65.54	65.54	0.00%	350
06/05/2026	66.01	66.01	65.54	65.54	+0.55%	350
06/05/2026	$0.36 Dividend
05/27/2026	65.18	65.18	65.18	65.18	-0.99%	104
05/14/2026	65.84	65.84	65.84	65.84	-0.51%	200
05/12/2026	66.17	66.17	66.17	66.17	-0.96%	125
05/05/2026	66.52	66.81	66.52	66.81	+4.08%	925
04/08/2026	64.10	64.20	64.10	64.20	+0.15%	758
03/25/2026	64.10	64.10	64.10	64.10	+6.22%	118
03/16/2026	60.74	60.74	60.34	60.34	-1.05%	1,500
03/12/2026	60.99	60.99	60.99	60.99	+0.16%	1,000
03/09/2026	60.89	60.89	60.89	60.89	-0.80%	300
03/06/2026	$0.35 Dividend
03/05/2026	61.63	61.63	60.50	61.38	-0.40%	1,555
02/17/2026	61.63	61.63	61.63	61.63	-3.46%	250
02/10/2026	63.84	63.84	63.84	63.84	0.00%	135
02/09/2026	63.84	63.84	63.84	63.84	+2.20%	140
02/02/2026	62.46	62.46	62.46	62.46	-1.92%	100
01/30/2026	62.85	63.68	62.85	63.68	+4.58%	860
01/22/2026	60.89	60.89	60.89	60.89	-3.13%	100
01/13/2026	62.85	62.85	62.85	62.85	+1.59%	125
01/08/2026	61.63	61.87	61.63	61.87	+1.45%	960
12/30/2025	60.99	60.99	60.99	60.99	+1.82%	155
12/23/2025	59.91	59.91	59.90	59.90	-0.02%	610
12/16/2025	59.91	59.91	59.91	59.91	+1.67%	1,039
12/11/2025	59.02	59.02	58.93	58.93	+0.33%	1,500
12/10/2025	58.73	58.73	58.73	58.73	-3.55%	200
12/09/2025	60.89	60.89	60.89	60.89	+1.64%	230
12/08/2025	57.94	59.91	57.94	59.91	+5.17%	900
12/05/2025	54.75	56.96	54.75	56.96	+6.13%	1,100
12/05/2025	$0.35 Dividend
11/24/2025	52.70	53.67	51.72	53.67	+3.77%	1,317
11/20/2025	51.72	51.72	51.72	51.72	+1.73%	200
11/12/2025	50.84	50.84	50.84	50.84	0.00%	114
11/11/2025	50.84	50.84	48.79	50.84	-1.70%	600
11/03/2025	51.72	51.72	51.72	51.72	0.00%	373
10/31/2025	51.72	51.72	49.43	51.72	+1.92%	440
10/29/2025	50.74	50.74	50.74	50.74	+0.02%	335
10/28/2025	50.73	50.73	50.73	50.73	+3.98%	240
10/23/2025	48.79	48.79	48.79	48.79	0.00%	330
10/22/2025	48.79	48.79	48.79	48.79	+0.40%	516
10/14/2025	48.60	48.60	48.60	48.60	0.00%	800