U.S. markets closed
F S&P 500
5,435.75 -1.75 (-0.03%) F Dow Jones
38,572.00 -33.00 (-0.09%) F Nasdaq
19,704.00 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,007.40 -0.60 (-0.03%) Petróleo
78.15 -0.30 (-0.38%) Oro
2,337.30 -11.80 (-0.50%)
First Robinson Financial Corporation (FRFC)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:22PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 13 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 12 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 11 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 10 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 07 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 07 jun 2024 | 0.34 Dividendo | |||||
| 06 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.16 | - |
| 05 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.16 | - |
| 04 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.16 | - |
| 03 jun 2024 | 37.55 | 37.55 | 37.25 | 37.50 | 37.16 | 2,900 |
| 31 may 2024 | 37.00 | 38.00 | 37.00 | 37.62 | 37.28 | 5,600 |
| 30 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.27 | - |
| 29 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.27 | 1,500 |
| 28 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.64 | 100 |
| 24 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.65 | - |
| 23 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.65 | - |
| 22 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.65 | - |
| 21 may 2024 | 37.99 | 37.99 | 37.92 | 37.99 | 37.65 | 600 |
| 20 may 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.11 | - |
| 17 may 2024 | 36.74 | 36.98 | 36.44 | 36.44 | 36.11 | 2,400 |
| 16 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - |
| 15 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - |
| 14 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - |
| 13 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | 300 |
| 10 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | - |
| 09 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | - |
| 08 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | - |
| 07 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | - |
| 06 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | - |
| 03 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | - |
| 02 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.95 | 100 |
| 01 may 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.53 | - |
| 30 abr 2024 | 35.35 | 35.35 | 34.85 | 34.85 | 34.53 | 900 |
| 29 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.04 | - |
| 26 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.04 | - |
| 25 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.04 | - |
| 24 abr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.04 | 100 |
| 23 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.36 | - |
| 22 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.36 | - |
| 19 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.36 | - |
| 18 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.36 | - |
| 17 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.36 | - |
| 16 abr 2024 | 35.70 | 35.70 | 35.68 | 35.68 | 35.36 | 200 |
| 15 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.39 | 100 |
| 12 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | - |
| 11 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | - |
| 10 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | - |
| 09 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | - |
| 08 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.45 | - |
| 05 abr 2024 | 35.71 | 35.77 | 35.71 | 35.77 | 35.45 | 500 |
| 04 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.39 | - |
| 03 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.39 | 100 |
| 02 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.17 | - |
| 01 abr 2024 | 37.39 | 37.53 | 35.69 | 36.50 | 36.17 | 3,300 |
| 28 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.11 | - |
| 27 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.11 | - |
| 26 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.11 | - |
| 25 mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.11 | 300 |
| 22 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 21 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 20 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 19 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 18 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 15 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 14 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | - |
| 13 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.32 | 100 |
| 12 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.33 | - |
| 11 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.33 | - |
| 08 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.33 | - |
| 07 mar 2024 | 39.00 | 39.00 | 37.67 | 37.67 | 37.33 | 400 |
| 06 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.37 | - |
| 06 mar 2024 | 0.32 Dividendo | |||||
| 05 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 04 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 01 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 29 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 28 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 27 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 26 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 23 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 22 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 21 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 20 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 16 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 15 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 14 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 13 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 12 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | - |
| 09 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.05 | 100 |
| 08 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | - |
| 07 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | - |
| 06 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | - |
| 05 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | - |
| 02 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | 100 |
| 01 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.79 | - |
| 31 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.79 | - |
| 30 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.79 | - |
| 29 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.79 | - |
| 26 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.79 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.