Stockscreener 앱 받기
18.35
1.10%
0.20
First Bank Nj 주식 (FRBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $18.35 | $18.03 | $0.32 | 76,934.0 | +1.10% |
| 2026-09-03 | $18.32 | $17.90 | $0.42 | 89,547.0 | +1.23% |
| 2026-09-02 | $18.07 | $17.66 | $0.405 | 119,637.0 | +1.30% |
| 2026-09-01 | $18.00 | $17.58 | $0.42 | 77,582.0 | -0.56% |
| 2026-08-31 | $17.83 | $17.48 | $0.35 | 80,179.0 | -0.50% |
| 2026-08-28 | $18.09 | $17.84 | $0.25 | 78,289.0 | +0.17% |
| 2026-08-27 | $17.94 | $17.09 | $0.85 | 65,380.0 | -0.33% |
| 2026-08-26 | $18.18 | $17.72 | $0.46 | 67,932.0 | -0.28% |
| 2026-08-25 | $18.31 | $17.86 | $0.45 | 48,430.0 | -0.94% |
| 2026-08-24 | $18.58 | $17.90 | $0.678 | 109,626.0 | -0.38% |
| 2026-08-21 | $18.86 | $17.98 | $0.885 | 181,263.0 | +0.17% |
| 2026-08-20 | $18.21 | $17.86 | $0.345 | 76,647.0 | +0.33% |
| 2026-08-19 | $19.15 | $18.09 | $1.06 | 100,353.0 | -3.57% |
| 2026-08-18 | $19.32 | $18.70 | $0.625 | 162,266.0 | -0.90% |
| 2026-08-17 | $19.09 | $18.85 | $0.24 | 117,838.0 | -0.32% |
| 2026-08-14 | $19.15 | $18.82 | $0.335 | 186,218.0 | +0.05% |
| 2026-08-13 | $19.18 | $18.91 | $0.27 | 146,671.0 | +0.32% |
| 2026-08-12 | $18.97 | $18.79 | $0.185 | 83,979.0 | +1.01% |
| 2026-08-11 | $18.85 | $18.40 | $0.45 | 89,153.0 | +1.19% |
First Bank Nj 주식 (FRBA) 연도별 가격 이력
이 심층 분석에서는 First Bank Nj 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Bank Nj 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Bank Nj 주식 (FRBA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $18.35 | $17.58 | $0.77 | 440,634.0 | +3.09% |
| 2026-08 | $19.32 | $17.09 | $2.23 | 2,224,851.0 | -3.94% |
| 2026-07 | $19.09 | $16.75 | $2.34 | 2,058,724.0 | +4.51% |
| 2026-06 | $17.91 | $15.26 | $2.65 | 2,286,691.0 | +13.36% |
| 2026-05 | $16.37 | $14.40 | $1.97 | 1,792,195.0 | +5.39% |
| 2026-04 | $17.19 | $14.44 | $2.75 | 1,206,876.0 | -7.25% |
| 2026-03 | $16.54 | $14.81 | $1.72 | 1,658,747.0 | +0.50% |
| 2026-02 | $17.58 | $15.81 | $1.77 | 1,317,537.0 | -4.56% |
| 2026-01 | $17.61 | $16.05 | $1.56 | 1,083,734.0 | +1.34% |
First Bank Nj 주식 (FRBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.11 | $15.59 | $2.52 | 1,556,235.0 | +5.06% |
| 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% |
First Bank Nj 주식 (FRBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):