OTC Markets OTCPK - Delayed Quote USD
First Robinson Financial Corporation (FRFC)
42.90
+2.75
+(6.85%)
At close: May 12 at 9:30:05 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 28, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 27, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 23, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 22, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 21, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 20, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 19, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 16, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 15, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 14, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 13, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 12, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 100 |
| May 9, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| May 8, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| May 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| May 6, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| May 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| May 2, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| May 1, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 100 |
| Apr 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 29, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 28, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 25, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 200 |
| Apr 24, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 23, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 22, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 15, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 14, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 11, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 10, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 9, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 8, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Apr 7, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 800 |
| Apr 4, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 400 |
| Apr 3, 2025 | 40.65 | 40.65 | 40.50 | 40.50 | 40.50 | 900 |
| Apr 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 25, 2025 | 42.00 | 42.00 | 40.80 | 41.00 | 41.00 | 3,700 |
| Mar 24, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 21, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 20, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 19, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 18, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 17, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 14, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 13, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 11, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 10, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 7, 2025 | 0.34 Dividend | |||||
| Mar 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 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 | - |
Related Tickers
SCYT Security Bancorp, Inc.
82.00
0.00%
CYFL Century Financial Corporation
44.00
+2.33%
PEBK Peoples Bancorp of North Carolina, Inc.
28.20
+0.46%
JFBC Jeffersonville Bancorp
19.82
-4.48%
CBKM Consumers Bancorp, Inc.
19.25
-0.77%
UBOH United Bancshares, Inc.
27.62
0.00%
BAFN BayFirst Financial Corp.
16.00
+6.67%
FXNC First National Corporation
20.60
-0.10%
MBWM Mercantile Bank Corporation
44.78
+0.97%
NKSH National Bankshares, Inc.
25.76
0.00%