First Robinson Financial Corporation - Price History
Stock symbol FRFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FRFC (First Robinson Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41 | $41 |
| December 2023 | $40.50 | $40.50 |
| November 2023 | $38.68 | $39 |
| October 2023 | $38.25 | $38.25 |
| September 2023 | $39.75 | $39.75 |
| August 2023 | $39.68 | $40 |
| July 2023 | $42.04 | $42.38 |
| June 2023 | $42.04 | $42.38 |
| May 2023 | $42.34 | $43 |
| April 2023 | $46.77 | $47.50 |
| March 2023 | $41.85 | $42.50 |
| February 2023 | $48.93 | $50 |
| January 2023 | $45.99 | $47 |
| December 2022 | $48.93 | $50 |
| November 2022 | $47.64 | $49 |
| October 2022 | $45.45 | $46.75 |
| September 2022 | $46.67 | $48 |
| August 2022 | $47.33 | $49 |
| July 2022 | $46.37 | $48 |
| June 2022 | $46.37 | $48 |
| May 2022 | $48.95 | $51 |
| April 2022 | $57.47 | $59.88 |
| March 2022 | $57.47 | $59.88 |
| February 2022 | $57.27 | $60 |
| January 2022 | $52.59 | $55.10 |
| December 2021 | $54.45 | $57.05 |
| November 2021 | $56.97 | $60 |
| October 2021 | $62.20 | $65.50 |
| September 2021 | $66.47 | $70 |
| August 2021 | $50.98 | $54 |
| July 2021 | $45.79 | $48.50 |
| June 2021 | $50.98 | $54 |
| May 2021 | $47.39 | $50.50 |
| April 2021 | $48.56 | $51.75 |
| March 2021 | $47.16 | $50.25 |
| February 2021 | $47.58 | $51 |
| January 2021 | $48.05 | $51.50 |
| December 2020 | $46.66 | $50.01 |
| November 2020 | $47.30 | $51 |
| October 2020 | $43.59 | $47 |
| September 2020 | $46.14 | $49.75 |
| August 2020 | $46.62 | $50.55 |
| July 2020 | $50.63 | $54.90 |
| June 2020 | $50.71 | $54.99 |
| May 2020 | $45.85 | $50 |
| April 2020 | $54.10 | $59 |
| March 2020 | $50.43 | $55 |
| February 2020 | $57.93 | $63.50 |
| January 2020 | $56.56 | $62 |
| December 2019 | $54.72 | $59.99 |
| November 2019 | $52.43 | $57.77 |
| October 2019 | $49 | $54 |
| September 2019 | $49.90 | $54.99 |
| August 2019 | $48.73 | $54 |
| July 2019 | $47.82 | $53 |
| June 2019 | $48.73 | $54 |
| May 2019 | $47.56 | $52.71 |
| April 2019 | $48.01 | $53.50 |
| March 2019 | $60.13 | $67 |
| February 2019 | $45.07 | $50.50 |
| January 2019 | $49.09 | $55 |
| December 2018 | $53.55 | $60 |
| November 2018 | $47.92 | $54 |
| October 2018 | $43.48 | $49 |
| September 2018 | $43.48 | $49 |
| August 2018 | $42.34 | $48 |
| July 2018 | $38.53 | $43.68 |
| June 2018 | $38.19 | $43.30 |
| May 2018 | $39.07 | $44.25 |
| April 2018 | $38.77 | $44.25 |
| March 2018 | $38.55 | $44 |
| February 2018 | $38.21 | $43.90 |
| January 2018 | $37.21 | $42.75 |
| December 2017 | $35.34 | $40.55 |
| November 2017 | $35.06 | $40.55 |
| October 2017 | $35.01 | $40.50 |
| September 2017 | $36.31 | $42 |
| August 2017 | $34.47 | $40.15 |
| July 2017 | $34.43 | $40.10 |
| June 2017 | $34.42 | $40.09 |
| May 2017 | $36.01 | $42.25 |
| April 2017 | $35.42 | $41.50 |
| March 2017 | $35.37 | $41.50 |
| February 2017 | $34.61 | $40.90 |
| January 2017 | $34.65 | $40.95 |
| December 2016 | $33.64 | $39.75 |
| November 2016 | $33.61 | $40 |
| October 2016 | $32.27 | $38.40 |
| September 2016 | $31.93 | $38 |
| August 2016 | $31.55 | $37.50 |
| July 2016 | $31.27 | $37.50 |
| June 2016 | $31.69 | $38 |
| May 2016 | $31.74 | $38 |
| April 2016 | $31.46 | $38 |
| March 2016 | $28.77 | $34.75 |
| February 2016 | $27.81 | $33.55 |
| January 2016 | $27.54 | $33.55 |
| December 2015 | $28.72 | $35 |
| November 2015 | $28.49 | $35 |
| October 2015 | $26.04 | $32 |
| September 2015 | $25.15 | $30.90 |
| August 2015 | $25.49 | $31.61 |
| July 2015 | $26.61 | $33 |
| June 2015 | $25.81 | $32.01 |
| May 2015 | $26.08 | $32.60 |
| April 2015 | $26.28 | $32.85 |
| March 2015 | $27.20 | $34 |
| February 2015 | $27.99 | $35 |
| January 2015 | $25.25 | $31.80 |
| December 2014 | $25.21 | $31.75 |
| November 2014 | $25.60 | $32.25 |
| October 2014 | $24.81 | $31.25 |
| September 2014 | $24.21 | $30.50 |
| August 2014 | $24.21 | $30.50 |
| July 2014 | $25.40 | $32 |
| June 2014 | $25.40 | $32 |
| May 2014 | $24.57 | $32 |
| April 2014 | $25.99 | $33.85 |
| March 2014 | $25.34 | $33 |
| February 2014 | $24.99 | $32.50 |
| January 2014 | $24.96 | $32.50 |
| December 2013 | $25.72 | $33.50 |
| November 2013 | $26.11 | $34 |
| October 2013 | $23.80 | $30.99 |
| September 2013 | $23.84 | $31 |
| August 2013 | $23.80 | $31 |
| July 2013 | $23.12 | $30.11 |
| June 2013 | $24.57 | $32 |
| May 2013 | $23.04 | $30 |
| April 2013 | $24.05 | $32.25 |
| March 2013 | $23.97 | $32.25 |
| February 2013 | $24 | $32.30 |
| January 2013 | $22.67 | $30.50 |
| December 2012 | $21.92 | $29.50 |
| November 2012 | $23.26 | $31.30 |
| October 2012 | $23.49 | $31.50 |
| September 2012 | $23.49 | $31.50 |
| August 2012 | $23.41 | $31.50 |
| July 2012 | $23.41 | $31.50 |
| June 2012 | $25.27 | $34 |
| May 2012 | $22.21 | $30.80 |
| April 2012 | $22.21 | $30.80 |
| March 2012 | $23.80 | $33 |
| February 2012 | $23.78 | $32.90 |
| January 2012 | $23.72 | $32.90 |
| December 2011 | $21.85 | $30.30 |
| November 2011 | $22.03 | $30.55 |
| October 2011 | $23.08 | $32 |
| September 2011 | $23.35 | $32.30 |
| August 2011 | $23.29 | $32.30 |
| July 2011 | $23.29 | $32.30 |
| June 2011 | $24.16 | $33.50 |
| May 2011 | $22.71 | $32.36 |
| April 2011 | $22.84 | $32.50 |
| March 2011 | $22.81 | $32.50 |
| February 2011 | $22.73 | $32.35 |
| January 2011 | $22.70 | $32.35 |
| December 2010 | $22.81 | $32.50 |
| November 2010 | $22.67 | $32.30 |
| October 2010 | $24.03 | $34.25 |
| September 2010 | $24.56 | $35 |
| August 2010 | $23.86 | $34 |
| July 2010 | $23.33 | $33.25 |
| June 2010 | $21.58 | $30.75 |
| May 2010 | $20.46 | $30 |
| April 2010 | $21.82 | $32 |
| March 2010 | $19.77 | $29 |
| February 2010 | $22.30 | $32.70 |
| January 2010 | $22.30 | $32.70 |
| December 2009 | $22.98 | $33.70 |
| November 2009 | $23.66 | $34.70 |
| October 2009 | $23.42 | $34.30 |
| September 2009 | $23.39 | $34.30 |
| August 2009 | $24.55 | $36 |
| July 2009 | $23.22 | $34.05 |
| June 2009 | $22.91 | $33.55 |
| May 2009 | $22.34 | $33.55 |
| April 2009 | $23.30 | $35 |
| March 2009 | $23.33 | $35 |
| February 2009 | $23.33 | $35 |
| January 2009 | $23.30 | $35 |
| December 2008 | $22.47 | $33.75 |
| November 2008 | $22.30 | $33.50 |
| October 2008 | $22.64 | $34 |
| September 2008 | $23.97 | $36 |
| August 2008 | $23.97 | $36 |
| July 2008 | $23.64 | $35.50 |
| June 2008 | $24.30 | $36.50 |
| May 2008 | $23.37 | $35.10 |
| April 2008 | $23.36 | $35.85 |
| March 2008 | $23.36 | $35.85 |
| February 2008 | $21.99 | $33.75 |
| January 2008 | $21.67 | $33.25 |
| December 2007 | $21.69 | $33.25 |
| November 2007 | $21.67 | $33.25 |
| October 2007 | $21.60 | $33.15 |
| September 2007 | $21.99 | $33.75 |
| August 2007 | $21.50 | $33 |
| July 2007 | $21.55 | $33.07 |
| June 2007 | $22.15 | $33.99 |
| May 2007 | $20.60 | $32.25 |
| April 2007 | $22.74 | $35.60 |
| March 2007 | $22.03 | $34.50 |
| February 2007 | $16.60 | $26 |
| January 2007 | $16.19 | $25.35 |
| December 2006 | $16.44 | $25.75 |
| November 2006 | $15.97 | $25 |
| October 2006 | $16.13 | $25.25 |
| September 2006 | $15.97 | $25 |
| August 2006 | $15.90 | $24.90 |
| July 2006 | $16.06 | $25.15 |
| June 2006 | $15.90 | $24.90 |
| May 2006 | $15.94 | $24.95 |
| April 2006 | $15.77 | $25.25 |
| March 2006 | $15.74 | $25.20 |
| February 2006 | $15.74 | $25.20 |
| January 2006 | $15.65 | $25.05 |
| December 2005 | $15.52 | $24.85 |
| November 2005 | $15.65 | $25.05 |
| October 2005 | $15.33 | $24.55 |
| September 2005 | $15.77 | $25.25 |
| August 2005 | $15.62 | $25 |
| July 2005 | $15.62 | $25 |
| June 2005 | $15.62 | $25 |
| May 2005 | $14.36 | $23 |
| April 2005 | $14.66 | $24 |
| March 2005 | $14.97 | $24.50 |
| February 2005 | $14.97 | $24.50 |
| January 2005 | $14.97 | $24.50 |
| December 2004 | $14.97 | $24.50 |
| November 2004 | $14.99 | $24.53 |
| October 2004 | $15.21 | $24.90 |
| September 2004 | $14.97 | $24.50 |
| August 2004 | $15.28 | $25 |
| July 2004 | $14.97 | $24.50 |
| June 2004 | $15.12 | $24.75 |
| May 2004 | $15.01 | $25 |
| April 2004 | $14.41 | $24 |
| March 2004 | $14.89 | $24.80 |
| February 2004 | $14.56 | $24.25 |
| January 2004 | $14.56 | $24.25 |
| December 2003 | $14.41 | $24 |
| November 2003 | $14.14 | $23.55 |
| October 2003 | $14.26 | $23.75 |
| September 2003 | $13.06 | $21.75 |
| August 2003 | $12.91 | $21.50 |
| July 2003 | $12.79 | $21.31 |
| June 2003 | $12.61 | $21 |
| May 2003 | $11.76 | $20 |
| April 2003 | $11.21 | $19.05 |
| March 2003 | $9.55 | $16.20 |
| February 2003 | $9.53 | $16.20 |
| January 2003 | $8.56 | $14.55 |
| December 2002 | $8.61 | $14.60 |
| November 2002 | $8.59 | $14.60 |
| October 2002 | $8.35 | $14.20 |
| September 2002 | $8.44 | $14.35 |
| August 2002 | $8.41 | $14.30 |
| July 2002 | $8.59 | $14.60 |
| June 2002 | $8.24 | $14 |
| May 2002 | $7.97 | $13.88 |
| April 2002 | $7.98 | $13.90 |
| March 2002 | $7.87 | $13.71 |
| February 2002 | $8.09 | $14.10 |
| January 2002 | $7.46 | $13 |
| December 2001 | $7.89 | $13.75 |
| November 2001 | $7.89 | $13.75 |
| October 2001 | $8.09 | $14.10 |
| September 2001 | $8.32 | $14.50 |
| August 2001 | $8.39 | $14.62 |
| July 2001 | $8.33 | $14.52 |
| June 2001 | $8.44 | $14.70 |
| May 2001 | $8.13 | $14.50 |
| April 2001 | $8.13 | $14.50 |
| March 2001 | $8.20 | $14.62 |
| February 2001 | $8.34 | $14.88 |
| January 2001 | $8.20 | $14.62 |
| December 2000 | $8.17 | $14.56 |
| November 2000 | $8.24 | $14.69 |
| October 2000 | $8.17 | $14.56 |
| September 2000 | $8.17 | $14.56 |
| August 2000 | $8.17 | $14.56 |
| July 2000 | $8.27 | $14.75 |
| June 2000 | $8.13 | $14.50 |
| May 2000 | $7.81 | $14.25 |
| April 2000 | $7.78 | $14.19 |
| March 2000 | $7.81 | $14.25 |
| February 2000 | $7.68 | $14 |
| January 2000 | $7.68 | $14 |
| December 1999 | $7.30 | $13.31 |
| November 1999 | $7.64 | $13.94 |
| October 1999 | $7.47 | $13.62 |
| September 1999 | $7.57 | $13.81 |
| August 1999 | $7.54 | $13.75 |
| July 1999 | $7.33 | $13.38 |
| June 1999 | $7.23 | $13.19 |
| May 1999 | $7.03 | $13.12 |
| April 1999 | $6.96 | $13 |
| March 1999 | $6.42 | $12 |
| February 1999 | $6.96 | $13 |
| January 1999 | $6.42 | $12 |
| December 1998 | $6.22 | $11.62 |
| November 1998 | $7.03 | $13.12 |
| October 1998 | $6.89 | $12.88 |
| September 1998 | $8.83 | $16.50 |
| August 1998 | $7.23 | $13.50 |
| July 1998 | $9.24 | $17.25 |
| June 1998 | $9.24 | $17.25 |
| May 1998 | $9.74 | $18.50 |
| April 1998 | $9.74 | $18.50 |
| March 1998 | $9.28 | $17.62 |
| February 1998 | $8.85 | $16.81 |
| January 1998 | $8.30 | $15.75 |
| December 1997 | $8.49 | $16.12 |
| November 1997 | $8.08 | $15.34 |
| October 1997 | $7.97 | $15.12 |
| September 1997 | $8.56 | $16.25 |
| August 1997 | $8.03 | $15.25 |
| July 1997 | $8.69 | $16.50 |
| June 1997 | $7.64 | $14.50 |
FRFC
Price: $41
52 week price:
Dividend Yield: 3.37%
5-year range yield:
Forward Dividend Yield: 3.16%
Payout Ratio: 35.16%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 3.64 USD
P/E Ratio: 8.12
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 24.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 1.67%
DGR5: 1.70%
DGR10: 2.71%
DGR20: 6.82%