ストックスクリーナーアプリを入手
15.76
0.51%
-0.08
First Bank Nj (FRBA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $15.87 | $15.67 | $0.20 | 28,775.0 | -0.51% |
| 2025-12-03 | $15.94 | $15.80 | $0.14 | 70,047.0 | +0.38% |
| 2025-12-02 | $15.95 | $15.78 | $0.17 | 55,691.0 | +0.19% |
| 2025-12-01 | $15.85 | $15.59 | $0.26 | 38,847.0 | +0.22% |
| 2025-11-28 | $16.02 | $15.61 | $0.41 | 18,156.0 | -1.23% |
| 2025-11-26 | $16.00 | $15.76 | $0.24 | 56,943.0 | -0.75% |
| 2025-11-25 | $16.03 | $15.51 | $0.519 | 82,401.0 | +3.29% |
| 2025-11-24 | $15.68 | $15.36 | $0.32 | 42,762.0 | -0.89% |
| 2025-11-21 | $15.83 | $15.10 | $0.73 | 49,512.0 | +3.78% |
| 2025-11-20 | $15.50 | $15.02 | $0.4773 | 32,502.0 | +0.20% |
| 2025-11-19 | $15.11 | $14.90 | $0.21 | 51,575.0 | +0.40% |
| 2025-11-18 | $15.60 | $14.94 | $0.6578 | 26,892.0 | -0.86% |
| 2025-11-17 | $15.72 | $15.04 | $0.675 | 33,508.0 | -3.81% |
| 2025-11-14 | $15.80 | $15.42 | $0.38 | 36,412.0 | -0.06% |
| 2025-11-13 | $15.82 | $15.62 | $0.20 | 65,442.0 | +0.00% |
| 2025-11-12 | $16.00 | $15.46 | $0.5399 | 95,190.0 | -0.06% |
| 2025-11-11 | $15.81 | $15.67 | $0.14 | 36,049.0 | +0.32% |
| 2025-11-10 | $15.91 | $15.38 | $0.5307 | 49,303.0 | -0.38% |
| 2025-11-07 | $15.90 | $15.63 | $0.2699 | 26,771.0 | -0.19% |
| 2025-11-06 | $15.99 | $15.69 | $0.299 | 52,636.0 | -0.69% |
| 2025-11-05 | $15.95 | $15.65 | $0.30 | 63,218.0 | +1.66% |
First Bank Nj (FRBA) 株の年ごとの株価履歴
この詳細な分析では、First Bank Nj株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFRBA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Bank Nj株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFirst Bank Nj (FRBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $15.95 | $15.59 | $0.36 | 222,135.0 | +0.29% |
| 2025-11 | $16.03 | $14.90 | $1.13 | 920,177.0 | +0.61% |
| 2025-10 | $16.37 | $14.89 | $1.48 | 953,829.0 | -4.11% |
| 2025-09 | $17.40 | $15.90 | $1.50 | 1,117,650.0 | -3.15% |
| 2025-08 | $16.91 | $14.42 | $2.49 | 1,028,127.0 | +12.89% |
| 2025-07 | $16.47 | $14.80 | $1.67 | 1,005,401.0 | -3.68% |
| 2025-06 | $15.61 | $14.26 | $1.35 | 988,653.0 | +6.47% |
| 2025-05 | $15.39 | $14.20 | $1.19 | 859,142.0 | +1.04% |
| 2025-04 | $14.87 | $12.74 | $2.13 | 1,120,565.0 | -2.90% |
| 2025-03 | $15.42 | $14.30 | $1.12 | 1,110,020.0 | -3.08% |
| 2025-02 | $15.74 | $14.40 | $1.34 | 873,321.0 | +0.46% |
| 2025-01 | $15.60 | $12.78 | $2.82 | 990,965.0 | +8.10% |
2024年のFirst Bank Nj (FRBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.23 | $13.73 | $1.50 | 1,078,346.0 | -5.00% |
| 2024-11 | $15.75 | $13.48 | $2.27 | 838,783.0 | +4.45% |
| 2024-10 | $15.82 | $13.73 | $2.09 | 609,907.0 | -6.84% |
| 2024-09 | $15.87 | $14.39 | $1.48 | 971,949.0 | -1.23% |
| 2024-08 | $15.66 | $13.67 | $1.99 | 960,321.0 | -0.32% |
| 2024-07 | $15.70 | $12.25 | $3.45 | 1,553,185.0 | +21.19% |
| 2024-06 | $12.78 | $11.20 | $1.58 | 763,629.0 | +4.68% |
| 2024-05 | $12.85 | $11.74 | $1.11 | 734,513.0 | +4.20% |
| 2024-04 | $13.63 | $11.60 | $2.03 | 919,059.0 | -14.99% |
| 2024-03 | $13.83 | $12.44 | $1.39 | 840,759.0 | +2.46% |
| 2024-02 | $14.15 | $12.93 | $1.22 | 1,106,679.0 | -2.40% |
| 2024-01 | $14.88 | $13.10 | $1.78 | 1,359,453.0 | -6.53% |
2023年のFirst Bank Nj (FRBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.17 | $12.07 | $3.10 | 1,614,417.0 | +20.59% |
| 2023-11 | $12.95 | $10.94 | $2.01 | 574,339.0 | +10.22% |
| 2023-10 | $11.90 | $10.51 | $1.39 | 648,227.0 | +2.60% |
| 2023-09 | $11.58 | $10.70 | $0.88 | 763,555.0 | -5.77% |
| 2023-08 | $12.79 | $11.41 | $1.38 | 691,930.0 | -8.48% |
| 2023-07 | $12.91 | $10.25 | $2.66 | 2,536,780.0 | +20.42% |
| 2023-06 | $11.49 | $10.09 | $1.40 | 954,829.0 | +1.17% |
| 2023-05 | $10.89 | $8.59 | $2.30 | 1,972,729.0 | +5.66% |
| 2023-04 | $10.48 | $9.15 | $1.33 | 982,640.0 | -3.86% |
| 2023-03 | $13.66 | $9.96 | $3.70 | 1,237,591.0 | -25.90% |
| 2023-02 | $13.98 | $13.42 | $0.56 | 835,093.0 | +0.74% |
| 2023-01 | $13.97 | $12.93 | $1.04 | 861,252.0 | -1.67% |
0.06%
大文字化:
|
ボリューム (24 時間):