Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

First Robinson Financial Corporation (FRFC)

Compare

41.02

0.00

(0.00%)

At close: March 7 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	41.02	41.02	41.02	41.02	41.02	-
Mar 7, 2025	0.34 Dividend
Mar 6, 2025	41.02	41.02	41.02	41.02	40.68	-
Mar 5, 2025	41.02	41.02	41.02	41.02	40.68	-
Mar 4, 2025	41.02	41.02	41.02	41.02	40.68	-
Mar 3, 2025	41.02	41.02	41.02	41.02	40.68	1,000
Feb 28, 2025	41.00	41.00	41.00	41.00	40.66	1,000
Feb 27, 2025	41.50	41.50	41.50	41.50	41.16	300
Feb 26, 2025	42.25	42.25	42.25	42.25	41.90	-
Feb 25, 2025	42.25	42.25	42.25	42.25	41.90	-
Feb 24, 2025	42.25	42.25	42.25	42.25	41.90	100
Feb 21, 2025	41.75	41.75	41.75	41.75	41.40	-
Feb 20, 2025	41.55	41.75	41.53	41.75	41.40	1,000
Feb 19, 2025	44.00	44.00	44.00	44.00	43.64	700
Feb 18, 2025	48.00	49.00	48.00	49.00	48.59	500
Feb 14, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 13, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 12, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 11, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 10, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 7, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 6, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 5, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 4, 2025	48.00	48.00	48.00	48.00	47.60	-
Feb 3, 2025	48.00	48.00	48.00	48.00	47.60	-
Jan 31, 2025	48.00	48.00	48.00	48.00	47.60	100
Jan 30, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 29, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 28, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 27, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 24, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 23, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 22, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 21, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 17, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 16, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 15, 2025	44.50	44.50	44.50	44.50	44.13	-
Jan 14, 2025	44.53	44.53	44.50	44.50	44.13	700
Jan 13, 2025	45.00	45.00	45.00	45.00	44.63	-
Jan 10, 2025	45.00	45.00	45.00	45.00	44.63	-
Jan 8, 2025	45.00	45.00	45.00	45.00	44.63	-
Jan 7, 2025	45.00	45.00	45.00	45.00	44.63	-
Jan 6, 2025	45.00	45.00	45.00	45.00	44.63	-
Jan 3, 2025	45.00	45.00	45.00	45.00	44.63	200
Jan 2, 2025	41.88	41.88	41.88	41.88	41.53	-
Dec 31, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 30, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 27, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 26, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 24, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 23, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 20, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 19, 2024	41.88	41.88	41.88	41.88	41.53	-
Dec 18, 2024	41.88	41.88	41.88	41.88	41.53	100
Dec 17, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 16, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 13, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 12, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 11, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 10, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 9, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 6, 2024	0.34 Dividend
Dec 6, 2024	41.45	41.45	41.45	41.45	41.11	-
Dec 5, 2024	41.45	41.45	41.45	41.45	40.77	2,500
Dec 4, 2024	41.41	41.41	41.41	41.41	40.73	-
Dec 3, 2024	41.41	41.41	41.41	41.41	40.73	-
Dec 2, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 29, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 27, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 26, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 25, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 22, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 21, 2024	41.41	41.41	41.41	41.41	40.73	600
Nov 20, 2024	41.41	41.41	41.41	41.41	40.73	-
Nov 19, 2024	41.41	41.41	41.41	41.41	40.73	3,000
Nov 18, 2024	41.50	41.50	41.40	41.40	40.72	6,200
Nov 15, 2024	41.25	41.25	41.25	41.25	40.57	-
Nov 14, 2024	41.25	41.25	41.25	41.25	40.57	400
Nov 13, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 12, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 11, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 8, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 7, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 6, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 5, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 4, 2024	41.00	41.00	41.00	41.00	40.33	-
Nov 1, 2024	41.00	41.00	41.00	41.00	40.33	-
Oct 31, 2024	41.00	41.00	41.00	41.00	40.33	-
Oct 30, 2024	41.00	41.00	41.00	41.00	40.33	-
Oct 29, 2024	41.00	41.00	41.00	41.00	40.33	-
Oct 28, 2024	41.00	41.00	41.00	41.00	40.33	-
Oct 25, 2024	41.00	41.00	41.00	41.00	40.33	-
Oct 24, 2024	41.00	41.00	41.00	41.00	40.33	100
Oct 23, 2024	40.00	40.00	40.00	40.00	39.34	-
Oct 22, 2024	42.50	42.50	40.00	40.00	39.34	600
Oct 21, 2024	40.00	40.00	40.00	40.00	39.34	500
Oct 18, 2024	40.00	40.00	40.00	40.00	39.34	-
Oct 17, 2024	40.00	40.00	40.00	40.00	39.34	-
Oct 16, 2024	40.00	40.00	40.00	40.00	39.34	500
Oct 15, 2024	55.00	55.00	39.75	39.75	39.10	1,300
Oct 14, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 11, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 10, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 9, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 8, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 7, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 4, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 3, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 2, 2024	44.00	44.00	44.00	44.00	43.28	-
Oct 1, 2024	44.00	44.00	44.00	44.00	43.28	-
Sep 30, 2024	44.00	44.00	44.00	44.00	43.28	200
Sep 27, 2024	42.99	42.99	42.99	42.99	42.28	-
Sep 26, 2024	42.99	42.99	42.99	42.99	42.28	-
Sep 25, 2024	42.99	43.00	42.99	42.99	42.28	500
Sep 24, 2024	41.89	41.89	41.89	41.89	41.20	-
Sep 23, 2024	41.89	41.89	41.89	41.89	41.20	-
Sep 20, 2024	41.89	41.89	41.89	41.89	41.20	-
Sep 19, 2024	41.89	41.89	41.89	41.89	41.20	100
Sep 18, 2024	38.60	38.60	38.60	38.60	37.97	-
Sep 17, 2024	38.60	38.60	38.60	38.60	37.97	-
Sep 16, 2024	38.60	38.60	38.60	38.60	37.97	-
Sep 13, 2024	38.60	38.60	38.60	38.60	37.97	-
Sep 12, 2024	39.50	39.89	38.60	38.60	37.97	800
Sep 11, 2024	0.34 Dividend
Sep 11, 2024	38.00	38.00	38.00	38.00	37.38	-
Sep 10, 2024	38.00	38.00	38.00	38.00	37.04	-
Sep 9, 2024	38.00	38.00	38.00	38.00	37.04	400
Sep 6, 2024	39.99	39.99	39.99	39.99	38.98	-
Sep 5, 2024	39.99	39.99	39.99	39.99	38.98	100
Sep 4, 2024	38.00	38.00	38.00	38.00	37.04	-
Sep 3, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 30, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 29, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 28, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 27, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 26, 2024	38.00	38.00	38.00	38.00	37.04	700
Aug 23, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 22, 2024	38.00	38.00	38.00	38.00	37.04	400
Aug 21, 2024	37.65	37.65	37.65	37.65	36.70	800
Aug 20, 2024	37.60	37.60	37.60	37.60	36.65	-
Aug 19, 2024	37.60	37.60	37.60	37.60	36.65	200
Aug 16, 2024	38.79	38.79	38.79	38.79	37.81	300
Aug 15, 2024	38.79	38.79	38.79	38.79	37.81	-
Aug 14, 2024	38.79	38.79	38.79	38.79	37.81	-
Aug 13, 2024	38.79	38.79	38.79	38.79	37.81	-
Aug 12, 2024	38.79	38.79	38.79	38.79	37.81	-
Aug 9, 2024	38.79	38.79	38.79	38.79	37.81	-
Aug 8, 2024	38.79	38.79	38.79	38.79	37.81	-
Aug 7, 2024	38.75	38.79	38.75	38.79	37.81	2,000
Aug 6, 2024	38.50	40.00	38.50	40.00	38.99	600
Aug 5, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 2, 2024	38.00	38.00	38.00	38.00	37.04	-
Aug 1, 2024	38.00	38.00	38.00	38.00	37.04	200
Jul 31, 2024	38.50	38.50	38.50	38.50	37.53	-
Jul 30, 2024	38.50	38.50	38.50	38.50	37.53	400
Jul 29, 2024	38.50	38.50	38.50	38.50	37.53	-
Jul 26, 2024	38.50	38.50	38.50	38.50	37.53	-
Jul 25, 2024	38.50	38.50	38.50	38.50	37.53	200
Jul 24, 2024	38.99	38.99	38.50	38.50	37.53	200
Jul 23, 2024	37.30	37.30	37.30	37.30	36.36	-
Jul 22, 2024	37.30	37.30	37.30	37.30	36.36	-
Jul 19, 2024	37.30	37.30	37.30	37.30	36.36	-
Jul 18, 2024	37.30	37.30	37.30	37.30	36.36	-
Jul 17, 2024	37.30	37.30	37.30	37.30	36.36	-
Jul 16, 2024	37.30	37.30	37.30	37.30	36.36	200
Jul 15, 2024	38.99	38.99	38.99	38.99	38.01	-
Jul 12, 2024	38.99	38.99	38.99	38.99	38.01	-
Jul 11, 2024	38.99	38.99	38.99	38.99	38.01	100
Jul 10, 2024	38.99	38.99	38.99	38.99	38.01	-
Jul 9, 2024	38.99	38.99	38.99	38.99	38.01	-
Jul 8, 2024	38.99	38.99	38.99	38.99	38.01	-
Jul 5, 2024	38.99	38.99	38.99	38.99	38.01	200
Jul 3, 2024	38.94	38.94	38.94	38.94	37.96	-
Jul 2, 2024	38.94	38.94	38.94	38.94	37.96	-
Jul 1, 2024	38.94	38.94	38.94	38.94	37.96	100
Jun 28, 2024	37.26	37.26	37.26	37.26	36.32	-
Jun 27, 2024	37.26	37.26	37.26	37.26	36.32	800
Jun 26, 2024	37.25	37.25	37.25	37.25	36.31	-
Jun 25, 2024	37.25	37.25	37.25	37.25	36.31	1,000
Jun 24, 2024	37.16	37.16	37.16	37.16	36.22	-
Jun 21, 2024	38.50	38.50	37.16	37.16	36.22	3,200
Jun 20, 2024	37.26	37.26	37.26	37.26	36.32	-
Jun 18, 2024	37.26	37.26	37.26	37.26	36.32	600
Jun 17, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 14, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 13, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 12, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 11, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 10, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 7, 2024	0.34 Dividend
Jun 7, 2024	37.50	37.50	37.50	37.50	36.55	-
Jun 6, 2024	37.50	37.50	37.50	37.50	36.22	-
Jun 5, 2024	37.50	37.50	37.50	37.50	36.22	-
Jun 4, 2024	37.50	37.50	37.50	37.50	36.22	-
Jun 3, 2024	37.55	37.55	37.25	37.50	36.22	2,900
May 31, 2024	37.00	38.00	37.00	37.62	36.34	5,600
May 30, 2024	36.60	36.60	36.60	36.60	35.35	-
May 29, 2024	36.60	36.60	36.60	36.60	35.35	1,500
May 28, 2024	37.98	37.98	37.98	37.98	36.69	100
May 24, 2024	37.99	37.99	37.99	37.99	36.70	-
May 23, 2024	37.99	37.99	37.99	37.99	36.70	-
May 22, 2024	37.99	37.99	37.99	37.99	36.70	-
May 21, 2024	37.99	37.99	37.92	37.99	36.70	600
May 20, 2024	36.44	36.44	36.44	36.44	35.20	-
May 17, 2024	36.74	36.98	36.44	36.44	35.20	2,400
May 16, 2024	35.00	35.00	35.00	35.00	33.81	-
May 15, 2024	35.00	35.00	35.00	35.00	33.81	-
May 14, 2024	35.00	35.00	35.00	35.00	33.81	-
May 13, 2024	35.00	35.00	35.00	35.00	33.81	300
May 10, 2024	34.26	34.26	34.26	34.26	33.09	-
May 9, 2024	34.26	34.26	34.26	34.26	33.09	-
May 8, 2024	34.26	34.26	34.26	34.26	33.09	-
May 7, 2024	34.26	34.26	34.26	34.26	33.09	-
May 6, 2024	34.26	34.26	34.26	34.26	33.09	-
May 3, 2024	34.26	34.26	34.26	34.26	33.09	-
May 2, 2024	34.26	34.26	34.26	34.26	33.09	100
May 1, 2024	34.85	34.85	34.85	34.85	33.66	-
Apr 30, 2024	35.35	35.35	34.85	34.85	33.66	900
Apr 29, 2024	35.36	35.36	35.36	35.36	34.16	-
Apr 26, 2024	35.36	35.36	35.36	35.36	34.16	-
Apr 25, 2024	35.36	35.36	35.36	35.36	34.16	-
Apr 24, 2024	35.36	35.36	35.36	35.36	34.16	100
Apr 23, 2024	35.68	35.68	35.68	35.68	34.46	-
Apr 22, 2024	35.68	35.68	35.68	35.68	34.46	-
Apr 19, 2024	35.68	35.68	35.68	35.68	34.46	-
Apr 18, 2024	35.68	35.68	35.68	35.68	34.46	-
Apr 17, 2024	35.68	35.68	35.68	35.68	34.46	-
Apr 16, 2024	35.70	35.70	35.68	35.68	34.46	200
Apr 15, 2024	35.71	35.71	35.71	35.71	34.49	100
Apr 12, 2024	35.77	35.77	35.77	35.77	34.55	-
Apr 11, 2024	35.77	35.77	35.77	35.77	34.55	-
Apr 10, 2024	35.77	35.77	35.77	35.77	34.55	-
Apr 9, 2024	35.77	35.77	35.77	35.77	34.55	-
Apr 8, 2024	35.77	35.77	35.77	35.77	34.55	-
Apr 5, 2024	35.71	35.77	35.71	35.77	34.55	500
Apr 4, 2024	35.71	35.71	35.71	35.71	34.49	-
Apr 3, 2024	35.71	35.71	35.71	35.71	34.49	100
Apr 2, 2024	36.50	36.50	36.50	36.50	35.26	-
Apr 1, 2024	37.39	37.53	35.69	36.50	35.26	3,300
Mar 28, 2024	41.49	41.49	41.49	41.49	40.08	-
Mar 27, 2024	41.49	41.49	41.49	41.49	40.08	-
Mar 26, 2024	41.49	41.49	41.49	41.49	40.08	-
Mar 25, 2024	41.49	41.49	41.49	41.49	40.08	300
Mar 22, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 21, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 20, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 19, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 18, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 15, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 14, 2024	37.66	37.66	37.66	37.66	36.38	-
Mar 13, 2024	37.66	37.66	37.66	37.66	36.38	100
Mar 12, 2024	37.67	37.67	37.67	37.67	36.39	-
Mar 11, 2024	37.67	37.67	37.67	37.67	36.39	-
Mar 8, 2024	37.67	37.67	37.67	37.67	36.39	-

FMBN Farmers & Merchants Bancshares, Inc. (Burlington, IA)

23.25

0.00%

FFWC FFW Corporation

40.50

0.00%

FNFI First Niles Financial, Inc.

8.02

+0.25%

EMYB Embassy Bancorp, Inc.

15.75

0.00%

FMFG Farmers and Merchants Bancshares, Inc.

17.00

0.00%

HBIA Hills Bancorporation

72.02

0.00%

CSBB CSB Bancorp, Inc.

40.05

-3.49%

CPKF Chesapeake Financial Shares, Inc.

18.50

0.00%

ENBP ENB Financial Corp

16.30

-0.61%

FMBM F & M Bank Corp.

19.58

-0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Robinson Financial Corporation (FRFC)

Related Tickers