ストックスクリーナーアプリを入手
15.76
0.19%
-0.03
アフターアワーズ：
15.76
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $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% |
| 2025-11-04 | $15.73 | $15.47 | $0.26 | 37,768.0 | -0.32% |
| 2025-11-03 | $15.88 | $15.32 | $0.56 | 63,137.0 | +0.45% |
| 2025-10-31 | $15.65 | $15.43 | $0.22 | 25,057.0 | +0.00% |
| 2025-10-30 | $15.99 | $15.56 | $0.435 | 28,713.0 | -0.64% |
| 2025-10-29 | $16.12 | $15.60 | $0.52 | 61,482.0 | -0.69% |
| 2025-10-28 | $15.84 | $15.64 | $0.1994 | 33,278.0 | +0.38% |
| 2025-10-27 | $15.99 | $15.68 | $0.3097 | 49,281.0 | +0.25% |
| 2025-10-24 | $15.84 | $15.69 | $0.15 | 22,880.0 | +0.45% |
| 2025-10-23 | $15.73 | $15.40 | $0.33 | 31,365.0 | +0.19% |
| 2025-10-22 | $16.14 | $15.52 | $0.625 | 43,485.0 | +0.64% |
| 2025-10-21 | $15.55 | $15.40 | $0.15 | 20,338.0 | +0.45% |
| 2025-10-20 | $15.46 | $15.06 | $0.40 | 21,479.0 | +2.72% |
| 2025-10-17 | $15.23 | $15.00 | $0.23 | 40,217.0 | +0.07% |
| 2025-10-16 | $15.65 | $14.89 | $0.76 | 35,838.0 | -4.20% |
| 2025-10-15 | $16.02 | $15.51 | $0.505 | 31,838.0 | -0.51% |
| 2025-10-14 | $15.83 | $15.18 | $0.65 | 34,546.0 | +2.73% |
| 2025-10-13 | $15.37 | $15.16 | $0.205 | 27,971.0 | +1.25% |
| 2025-10-10 | $15.59 | $15.10 | $0.49 | 85,318.0 | -1.81% |
| 2025-10-09 | $15.58 | $15.29 | $0.29 | 35,037.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $15.99 | $15.32 | $0.669 | 270,301.0 | +0.90% |
| 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% |
1.66%
0.44%
大文字化:
|
ボリューム (24 時間):