Dark

FRFC
FIRST ROBINSON FNCL CORP
stock OTC

Inactive

Jul 24, 2026

70.50USD+5.224%(+3.50)1,160

Pre-market

0.00USD-100.000%(-67.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	68.7800	70.5000	68.7800	70.5000	+5.224%	1,160	0.000%
2026-07-17	68.0000	68.0000	67.0000	67.0000	-0.372%	450	+5.224%
2026-07-07	67.2500	67.2500	67.2500	67.2500	-2.224%	300	+4.833%
2026-07-02	68.7800	68.7800	68.7800	68.7800	+3.041%	115	+2.501%
2026-06-22	66.7500	66.7500	66.7500	66.7500	+0.376%	350	+5.618%
2026-06-09	66.5000	66.5000	66.5000	66.5000	+0.758%	217	+6.015%
2026-06-08	66.0000	66.0000	66.0000	66.0000	0.000%	350	+6.818%
2026-06-05	66.4709	66.4709	66.0000	66.0000	0.000%	350	+6.818%
2026-05-27	66.0000	66.0000	66.0000	66.0000	-0.990%	104	+6.818%
2026-05-14	66.6600	66.6600	66.6600	66.6600	-0.507%	200	+5.761%
2026-05-12	67.0000	67.0000	67.0000	67.0000	-0.961%	125	+5.224%
2026-05-05	67.3500	67.6500	67.3500	67.6500	+4.077%	925	+4.213%
2026-04-08	64.9000	65.0000	64.9000	65.0000	+0.154%	758	+8.462%
2026-03-25	64.9000	64.9000	64.9000	64.9000	+6.219%	118	+8.629%
2026-03-16	61.5000	61.5000	61.1000	61.1000	-1.053%	1,500	+15.385%
2026-03-12	61.7500	61.7500	61.7500	61.7500	+0.162%	1,000	+14.170%
2026-03-09	61.6500	61.6500	61.6500	61.6500	-1.360%	300	+14.355%
2026-03-05	62.7500	62.7500	61.6000	62.5000	-0.398%	1,555	+12.800%
2026-02-17	62.7500	62.7500	62.7500	62.7500	-3.462%	250	+12.351%
2026-02-10	65.0000	65.0000	65.0000	65.0000	0.000%	135	+8.462%
2026-02-09	65.0000	65.0000	65.0000	65.0000	+2.201%	140	+8.462%
2026-02-02	63.6000	63.6000	63.6000	63.6000	-1.916%	100	+10.849%
2026-01-30	64.0000	64.8425	64.0000	64.8425	+4.585%	860	+8.725%
2026-01-22	62.0000	62.0000	62.0000	62.0000	-3.125%	100	+13.710%
2026-01-13	64.0000	64.0000	64.0000	64.0000	+1.587%	125	+10.156%
2026-01-08	62.7500	63.0000	62.7500	63.0000	+1.449%	960	+11.905%
2025-12-30	62.1000	62.1000	62.1000	62.1000	+1.820%	155	+13.527%
2025-12-23	61.0000	61.0000	60.9900	60.9900	-0.016%	610	+15.593%
2025-12-16	61.0000	61.0000	61.0000	61.0000	+1.667%	1,039	+15.574%
2025-12-11	60.0975	60.0975	60.0000	60.0000	+0.334%	1,500	+17.500%
2025-12-10	59.8000	59.8000	59.8000	59.8000	-3.548%	200	+17.893%
2025-12-09	62.0000	62.0000	62.0000	62.0000	+1.639%	230	+13.710%
2025-12-08	59.0000	61.0000	59.0000	61.0000	+5.172%	900	+15.574%
2025-12-05	55.7500	58.0000	55.7500	58.0000	+5.455%	1,100	+21.552%
2025-11-24	54.0000	55.0000	53.0000	55.0000	+3.774%	1,317	+28.182%
2025-11-20	53.0000	53.0000	53.0000	53.0000	+1.727%	200	+33.019%
2025-11-12	52.1000	52.1000	52.1000	52.1000	0.000%	114	+35.317%
2025-11-11	52.1000	52.1000	50.0000	52.1000	-1.698%	600	+35.317%
2025-11-03	53.0000	53.0000	53.0000	53.0000	0.000%	373	+33.019%
2025-10-31	53.0000	53.0000	50.6500	53.0000	+1.923%	440	+33.019%
2025-10-29	52.0000	52.0000	52.0000	52.0000	+0.019%	335	+35.577%
2025-10-28	51.9900	51.9900	51.9900	51.9900	+3.980%	240	+35.603%
2025-10-23	50.0000	50.0000	50.0000	50.0000	0.000%	330	+41.000%
2025-10-22	50.0000	50.0000	50.0000	50.0000	+0.402%	516	+41.000%
2025-10-14	49.8000	49.8000	49.8000	49.8000	+0.403%	800	+41.566%
2025-09-26	49.6000	49.6000	49.6000	49.6000	-0.800%	100	+42.137%
2025-09-23	50.0000	50.0000	50.0000	50.0000	+3.950%	193	+41.000%
2025-09-03	48.1000	48.1000	48.1000	48.1000	+2.275%	200	+46.570%
2025-08-15	47.0000	49.0000	47.0000	47.0300	+0.064%	3,768	+49.904%
2025-08-12	46.7500	47.0000	46.7500	47.0000	+1.075%	200	+50.000%
2025-08-08	46.4600	46.5000	46.4600	46.5000	+1.087%	400	+51.613%
2025-08-05	46.0000	46.0000	46.0000	46.0000	+3.139%	1,100	+53.261%
2025-07-25	44.6000	44.6000	44.6000	44.6000	+3.721%	1,000	+58.072%
2025-07-14	43.2600	43.2600	41.3501	43.0000	-8.021%	1,106	+63.953%
2025-07-11	46.7500	46.7500	46.7500	46.7500	+6.129%	412	+50.802%
2025-07-03	44.0500	44.0500	44.0500	44.0500	+3.041%	100	+60.045%
2025-06-24	42.5840	42.7500	42.5840	42.7500	+1.786%	299	+64.912%
2025-06-23	42.0000	42.0000	42.0000	42.0000	+0.083%	252	+67.857%
2025-06-18	41.3840	41.9650	41.3840	41.9650	-2.179%	304	+67.997%
2025-05-12	42.9000	42.9000	42.9000	42.9000	+6.849%	100	+64.336%
2025-05-01	40.1500	40.1500	40.1500	40.1500	-3.717%	100	+75.592%
2025-04-25	41.7000	41.7000	41.7000	41.7000	+3.371%	200	+69.065%
2025-04-07	40.3400	40.3400	40.3400	40.3400	-0.395%	750	+74.765%
2025-04-04	40.0000	40.5000	40.0000	40.5000	0.000%	350	+74.074%
2025-04-03	40.6500	40.6500	40.5000	40.5000	-1.220%	900	+74.074%
2025-03-25	42.0000	42.0000	40.8000	41.0000	-0.049%	3,730	+71.951%
2025-03-03	41.0200	41.0200	41.0200	41.0200	+0.049%	1,045	+71.867%
2025-02-28	41.0000	41.0000	41.0000	41.0000	-1.205%	995	+71.951%
2025-02-27	41.5000	41.5000	41.5000	41.5000	-1.775%	300	+69.880%
2025-02-24	42.2500	42.2500	42.2500	42.2500	+1.198%	116	+66.864%
2025-02-20	41.5500	41.7500	41.5300	41.7500	-5.114%	950	+68.862%
2025-02-19	44.0001	44.0001	44.0000	44.0000	-10.204%	700	+60.227%
2025-02-18	48.0000	49.0000	48.0000	49.0000	+2.083%	484	+43.878%
2025-01-31	48.0000	48.0000	48.0000	48.0000	+7.865%	100	+46.875%
2025-01-14	44.5250	44.5250	44.5000	44.5000	-1.111%	675	+58.427%
2025-01-03	45.0000	45.0000	45.0000	45.0000	+7.460%	221	+56.667%
2024-12-18	41.8760	41.8760	41.8760	41.8760	+1.028%	100	+68.354%
2024-12-05	41.4500	41.4500	41.4500	41.4500	+0.097%	2,503	+70.084%
2024-11-21	41.4100	41.4100	41.4100	41.4100	0.000%	600	+70.249%
2024-11-19	41.4100	41.4100	41.4100	41.4100	+0.024%	3,000	+70.249%
2024-11-18	41.5000	41.5000	41.4000	41.4000	+0.364%	6,150	+70.290%
2024-11-14	41.2500	41.2500	41.2500	41.2500	+0.610%	400	+70.909%
2024-10-24	41.0000	41.0000	41.0000	41.0000	+2.500%	103	+71.951%
2024-10-22	42.5000	42.5000	40.0000	40.0000	0.000%	625	+76.250%
2024-10-21	40.0000	40.0000	40.0000	40.0000	0.000%	500	+76.250%
2024-10-16	40.0000	40.0000	40.0000	40.0000	+0.629%	500	+76.250%
2024-10-15	51.0000	55.0000	39.7500	39.7500	-9.659%	1,347	+77.358%
2024-09-30	44.0000	44.0000	44.0000	44.0000	+2.349%	200	+60.227%
2024-09-25	42.9900	43.0000	42.9900	42.9900	+2.626%	497	+63.992%
2024-09-19	41.8900	41.8900	41.8900	41.8900	+8.523%	100	+68.298%
2024-09-12	39.5000	39.8900	38.6000	38.6000	+1.579%	782	+82.642%
2024-09-09	38.0000	38.0000	38.0000	38.0000	-4.976%	382	+85.526%
2024-09-05	39.9900	39.9900	39.9900	39.9900	+5.237%	100	+76.294%
2024-08-26	38.0000	38.0000	38.0000	38.0000	0.000%	700	+85.526%
2024-08-22	38.0000	38.0000	38.0000	38.0000	+0.930%	400	+85.526%
2024-08-21	37.6500	37.6500	37.6500	37.6500	+0.133%	800	+87.251%
2024-08-19	37.6001	37.6001	37.6001	37.6001	-3.068%	150	+87.500%
2024-08-16	38.7900	38.7900	38.7900	38.7900	0.000%	300	+81.748%
2024-08-07	38.7500	38.7900	38.7500	38.7900	-3.025%	2,030	+81.748%
2024-08-06	38.5000	40.0000	38.5000	40.0000	+5.263%	600	+76.250%
2024-08-01	38.0000	38.0000	38.0000	38.0000	-1.299%	150	+85.526%
2024-07-30	38.5000	38.5000	38.5000	38.5000	0.000%	400	+83.117%
2024-07-25	38.5000	38.5000	38.5000	38.5000	0.000%	200	+83.117%
2024-07-24	38.9900	38.9900	38.5000	38.5000	+3.217%	200	+83.117%
2024-07-16	37.3000	37.3000	37.3000	37.3000	-4.334%	165	+89.008%
2024-07-05	38.9900	38.9900	38.9900	38.9900	+0.128%	230	+80.816%
2024-07-01	38.9400	38.9400	38.9400	38.9400	+4.509%	100	+81.048%
2024-06-27	37.2600	37.2600	37.2600	37.2600	+0.027%	800	+89.211%
2024-06-25	37.2500	37.2500	37.2500	37.2500	+0.242%	1,000	+89.262%
2024-06-21	38.5000	38.5000	37.1600	37.1600	-0.268%	3,230	+89.720%
2024-06-18	37.2600	37.2600	37.2600	37.2600	-0.640%	600	+89.211%
2024-06-03	37.5500	37.5500	37.2500	37.5000	-0.319%	2,916	+88.000%
2024-05-31	37.0000	38.0000	37.0000	37.6200	+2.787%	5,641	+87.400%
2024-05-29	36.6000	36.6000	36.6000	36.6000	-3.633%	1,500	+92.623%
2024-05-28	37.9800	37.9800	37.9800	37.9800	-0.026%	100	+85.624%
2024-05-21	37.9900	37.9900	37.9180	37.9900	+4.254%	600	+85.575%
2024-05-17	36.7400	36.9800	36.4400	36.4400	+4.114%	2,363	+93.469%
2024-05-13	35.0000	35.0000	35.0000	35.0000	+2.160%	250	+101.429%
2024-05-02	34.2600	34.2600	34.2600	34.2600	-1.693%	100	+105.779%
2024-04-30	35.3500	35.3500	34.8500	34.8500	-1.442%	900	+102.296%
2024-04-24	35.3600	35.3600	35.3600	35.3600	-0.897%	131	+99.378%
2024-04-16	35.7000	35.7000	35.6800	35.6800	-0.084%	200	+97.590%
2024-04-15	35.7100	35.7100	35.7100	35.7100	-0.178%	100	+97.424%
2024-04-05	35.7100	35.7735	35.7100	35.7735	+0.178%	500	+97.073%
2024-04-03	35.7100	35.7100	35.7100	35.7100	-2.164%	103	+97.424%
2024-04-01	37.3900	37.5300	35.6901	36.5000	-12.027%	3,262	+93.151%
2024-03-25	41.4900	41.4900	41.4900	41.4900	+10.170%	250	+69.920%
2024-03-13	37.6600	37.6600	37.6600	37.6600	-0.027%	100	+87.201%
2024-03-07	39.0000	39.0000	37.6700	37.6700	-9.772%	397	+87.152%
2024-02-09	41.7500	41.7500	41.7500	41.7500	-1.183%	100	+68.862%
2024-02-02	42.2500	42.2500	42.2500	42.2500	-0.588%	100	+66.864%
2024-01-18	42.5000	42.5000	42.5000	42.5000	0.000%	201	+65.882%
2024-01-11	42.5100	42.5100	42.5000	42.5000	+3.659%	815	+65.882%
2024-01-10	41.0000	41.0000	41.0000	41.0000	+1.235%	138	+71.951%
2023-12-19	40.5000	40.5000	40.5000	40.5000	+3.846%	100	+74.074%
2023-11-28	39.0000	39.0000	39.0000	39.0000	+2.632%	100	+80.769%
2023-11-15	38.1400	38.1400	38.0000	38.0000	-0.367%	1,102	+85.526%
2023-11-13	38.1400	38.1400	38.1400	38.1400	-1.574%	250	+84.845%
2023-11-08	38.7500	38.7500	38.7500	38.7500	+0.702%	1,400	+81.935%
2023-11-07	38.0000	38.4800	38.0000	38.4800	0.000%	1,080	+83.212%
2023-11-02	38.4800	38.4800	38.4800	38.4800	+0.601%	100	+83.212%
2023-10-31	38.2500	38.2500	38.2500	38.2500	-0.907%	200	+84.314%
2023-10-23	38.6000	38.6000	38.6000	38.6000	-3.500%	1,000	+82.642%
2023-10-06	40.0000	40.0000	40.0000	40.0000	+0.629%	100	+76.250%
2023-09-27	39.7500	39.7500	39.7500	39.7500	-0.625%	192	+77.358%
2023-09-26	40.0000	40.0000	40.0000	40.0000	0.000%	200	+76.250%
2023-09-11	38.6000	40.0000	38.6000	40.0000	0.000%	200	+76.250%
2023-08-31	40.0000	40.0000	40.0000	40.0000	0.000%	108	+76.250%
2023-08-30	40.0000	40.0000	40.0000	40.0000	0.000%	124	+76.250%
2023-08-23	40.0000	40.0000	40.0000	40.0000	-0.125%	168	+76.250%
2023-08-10	42.0000	42.0000	40.0500	40.0500	-0.174%	320	+76.030%
2023-08-08	41.0000	41.0000	40.1200	40.1200	-4.476%	268	+75.723%
2023-08-07	42.0000	42.0000	42.0000	42.0000	-0.897%	200	+67.857%
2023-06-23	42.3800	42.3800	42.3800	42.3800	+0.821%	185	+66.352%
2023-06-12	41.0000	42.0350	41.0000	42.0350	+0.083%	2,455	+67.717%
2023-06-07	42.2500	42.2500	41.9743	42.0000	0.000%	4,073	+67.857%
2023-06-06	42.0000	42.0000	42.0000	42.0000	-0.592%	125	+67.857%
2023-06-01	42.5000	42.5000	42.2500	42.2500	-1.744%	300	+66.864%
2023-05-31	43.0000	43.0000	43.0000	43.0000	-4.444%	125	+63.953%
2023-05-25	45.0000	45.0000	45.0000	45.0000	+3.448%	200	+56.667%
2023-05-24	43.5000	43.5000	43.5000	43.5000	-8.421%	300	+62.069%
2023-04-10	46.0000	47.5000	46.0000	47.5000	+11.765%	7,303	+48.421%
2023-03-31	42.5000	42.5000	42.5000	42.5000	-14.055%	202	+65.882%
2023-03-22	49.4500	49.4500	49.4500	49.4500	+9.889%	154	+42.568%
2023-03-15	42.1001	45.0000	42.1001	45.0000	-10.000%	500	+56.667%
2023-03-13	46.0200	50.0000	46.0200	50.0000	0.000%	400	+41.000%
2023-03-06	50.0000	50.0000	50.0000	50.0000	+3.950%	500	+41.000%
2023-03-01	48.1000	48.1000	48.1000	48.1000	-3.800%	100	+46.570%
2023-02-06	50.0001	50.0001	50.0000	50.0000	+6.383%	200	+41.000%
2023-01-26	47.0000	47.0000	47.0000	47.0000	-14.855%	120	+50.000%
2023-01-23	53.9000	55.2000	53.9000	55.2000	+10.400%	670	+27.717%
2023-01-19	47.0000	50.0000	47.0000	50.0000	0.000%	215	+41.000%
2022-12-30	50.0000	50.0000	50.0000	50.0000	+7.921%	200	+41.000%
2022-12-29	46.3300	46.3300	46.3300	46.3300	-7.764%	115	+52.169%
2022-12-28	50.2300	50.2300	50.2300	50.2300	+4.646%	100	+40.354%
2022-12-27	48.0000	48.0000	48.0000	48.0000	+1.373%	1,595	+46.875%
2022-12-23	47.3500	47.3500	47.3500	47.3500	+0.106%	100	+48.891%
2022-12-19	47.3000	47.3000	47.3000	47.3000	-3.469%	1,518	+49.049%
2022-11-18	49.0000	49.0000	49.0000	49.0000	+2.083%	366	+43.878%
2022-11-14	46.5000	48.0000	46.5000	48.0000	+2.674%	880	+46.875%
2022-10-28	46.7500	46.7500	46.7500	46.7500	+0.430%	250	+50.802%
2022-10-19	46.5500	46.5500	46.5500	46.5500	0.000%	200	+51.450%
2022-10-14	46.5500	46.5500	46.5500	46.5500	-6.432%	100	+51.450%
2022-10-04	49.7500	49.7500	49.7500	49.7500	+3.646%	100	+41.709%
2022-09-26	48.0000	48.0000	48.0000	48.0000	0.000%	100	+46.875%
2022-09-23	50.0000	50.0000	48.0000	48.0000	0.000%	355	+46.875%
2022-09-20	47.2100	48.0000	47.2100	48.0000	+3.761%	400	+46.875%
2022-09-16	46.2600	46.2600	46.2600	46.2600	-1.992%	253	+52.399%
2022-09-14	47.1900	47.2000	46.5000	47.2000	-1.667%	839	+49.364%
2022-09-13	48.0000	48.0000	48.0000	48.0000	-2.041%	250	+46.875%
2022-08-24	49.0000	49.0000	49.0000	49.0000	-1.902%	150	+43.878%
2022-08-22	49.9700	49.9700	49.9500	49.9500	+4.063%	350	+41.141%
2022-08-19	48.0000	48.0000	48.0000	48.0000	0.000%	300	+46.875%
2022-08-10	48.0000	48.0000	48.0000	48.0000	-0.021%	150	+46.875%
2022-08-09	52.0000	52.0000	48.0100	48.0100	0.000%	300	+46.844%
2022-08-04	48.0100	48.0100	48.0100	48.0100	+0.021%	334	+46.844%
2022-07-25	48.0600	48.0600	48.0000	48.0000	-0.021%	300	+46.875%
2022-07-06	48.0100	48.0100	48.0100	48.0100	+0.021%	149	+46.844%
2022-06-28	51.7900	57.7500	47.0000	48.0000	-5.882%	1,669	+46.875%
2022-05-23	54.0000	54.0000	51.0000	51.0000	-9.989%	500	+38.235%
2022-05-13	56.6600	56.6600	56.6600	56.6600	-5.377%	101	+24.426%
2022-04-21	59.8800	59.8800	59.8800	59.8800	+3.599%	113	+17.735%
2022-04-13	57.8000	57.8000	57.8000	57.8000	-3.474%	900	+21.972%
2022-03-23	59.8500	59.8800	59.8500	59.8800	+5.460%	236	+17.735%
2022-03-14	56.7800	56.7800	56.7800	56.7800	-5.367%	100	+24.163%
2022-02-24	57.9000	60.0000	57.9000	60.0000	+3.627%	3,400	+17.500%
2022-02-11	57.9000	60.0000	57.9000	57.9000	+5.082%	952	+21.762%
2022-01-31	55.1000	55.1000	55.1000	55.1000	-3.503%	500	+27.949%
2022-01-18	57.1000	57.1000	57.1000	57.1000	-4.833%	300	+23.468%
2022-01-05	59.6000	60.0000	59.6000	60.0000	0.000%	500	+17.500%

.dark-mode .JCTry7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCTry7{ color: #333333; background-color: white; border: 2px solid #333333; }FRFCFIRST ROBINSON FNCL CORPstock OTC

FRFC
FIRST ROBINSON FNCL CORP
stock OTC