First Robinson Financial Corp (PK) (FRFC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -2.91124260355 | 42.25 | 42.25 | 41 | 470 | 41.20907158 | CS |
| 4 | -6.98 | -14.5416666667 | 48 | 49 | 41 | 591 | 42.96882934 | CS |
| 12 | -0.856 | -2.04413028943 | 41.876 | 49 | 41 | 464 | 43.37310924 | CS |
| 26 | 1.03 | 2.57564391098 | 39.99 | 55 | 38 | 831 | 41.50933532 | CS |
| 52 | 2.02 | 5.17948717949 | 39 | 55 | 34.26 | 829 | 39.06866039 | CS |
| 156 | -15.76 | -27.7562522015 | 56.78 | 59.88 | 34.26 | 648 | 41.83348931 | CS |
| 260 | -17.98 | -30.4745762712 | 59 | 70 | 34.26 | 684 | 47.18056338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 41.02 | 0.02 | 0.05 | 41.02 | 41.02 | 41.02 | 1045 |
| 1740781260 | 41 | -0.5 | -1.20 | 41 | 41 | 41 | 995 |
| 1740695340 | 41.5 | -0.75 | -1.78 | 41.5 | 41.5 | 41.5 | 300 |
| 1740608400 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1740522000 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1740435600 | 42.25 | 0.5 | 1.20 | 42.25 | 42.25 | 42.25 | 116 |
| 1740176880 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 0 |
| 1740090480 | 41.75 | -2.25 | -5.11 | 41.55 | 41.75 | 41.53 | 950 |
| 1740003960 | 44 | -5 | -10.20 | 44.0001 | 44.0001 | 44 | 700 |
| 1739917740 | 49 | 1 | 2.08 | 48 | 49 | 48 | 484 |
| 1739571600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739485200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739398800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739312400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739226000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738966800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738880400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738794000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738707600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738621200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1738362000 | 48 | 3.5 | 7.87 | 48 | 48 | 48 | 100 |
| 1738275780 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738189380 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738102980 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738016580 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737757380 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737670980 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737584580 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737498180 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737152580 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737066180 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736979780 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736893380 | 44.5 | -0.5 | -1.11 | 44.525 | 44.525 | 44.5 | 675 |
| 1736806980 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736547780 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736374980 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736288580 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736202180 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1735942980 | 45 | 3.12 | 7.46 | 45 | 45 | 45 | 221 |
| 1735856940 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1735684140 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1735597740 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1735338540 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1735252140 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1735079340 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1734992940 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1734733740 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1734647340 | 41.876 | 0 | 0.00 | 41.876 | 41.876 | 41.876 | 0 |
| 1734560940 | 41.876 | 0.43 | 1.03 | 41.876 | 41.876 | 41.876 | 100 |
| 1734474300 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1734387900 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1734128700 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1734042300 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733955900 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733869500 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733783100 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733523900 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733437500 | 41.45 | 0.04 | 0.10 | 41.45 | 41.45 | 41.45 | 2503 |
| 1733322600 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
