Stockscreener 앱 받기
15.16
1.34%
0.20
시간 외 거래:
15.16
First Bank Nj 주식 (FRBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $15.41 | $15.00 | $0.41 | 81,646.0 | +1.34% |
| 2026-05-05 | $15.07 | $14.72 | $0.35 | 61,734.0 | +2.61% |
| 2026-05-04 | $15.05 | $14.56 | $0.49 | 65,085.0 | -2.28% |
| 2026-05-01 | $15.07 | $14.40 | $0.67 | 81,798.0 | +0.54% |
| 2026-04-30 | $15.20 | $14.44 | $0.76 | 96,095.0 | -1.20% |
| 2026-04-29 | $15.46 | $14.92 | $0.54 | 68,944.0 | -2.53% |
| 2026-04-28 | $15.99 | $15.23 | $0.76 | 213,719.0 | -7.95% |
| 2026-04-27 | $16.83 | $16.31 | $0.52 | 63,195.0 | +1.27% |
| 2026-04-24 | $16.77 | $16.32 | $0.45 | 68,217.0 | +0.30% |
| 2026-04-23 | $17.14 | $16.39 | $0.75 | 62,442.0 | -0.78% |
| 2026-04-22 | $16.75 | $16.42 | $0.33 | 27,313.0 | +0.54% |
| 2026-04-21 | $16.91 | $16.45 | $0.47 | 40,815.0 | -2.05% |
| 2026-04-20 | $17.11 | $16.82 | $0.29 | 29,766.0 | -0.91% |
| 2026-04-17 | $17.19 | $16.76 | $0.43 | 64,462.0 | +2.28% |
| 2026-04-16 | $16.85 | $16.45 | $0.40 | 58,766.0 | -1.07% |
| 2026-04-15 | $16.95 | $16.74 | $0.215 | 23,336.0 | -0.77% |
| 2026-04-14 | $17.13 | $16.79 | $0.342 | 39,079.0 | -0.35% |
| 2026-04-13 | $17.09 | $16.71 | $0.38 | 33,176.0 | +0.53% |
| 2026-04-10 | $17.12 | $16.73 | $0.39 | 42,227.0 | -0.88% |
| 2026-04-09 | $17.12 | $16.68 | $0.435 | 62,187.0 | +1.19% |
| 2026-04-08 | $17.07 | $16.55 | $0.52 | 42,780.0 | +2.68% |
| 2026-04-07 | $16.52 | $16.16 | $0.37 | 37,883.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.41 | $14.40 | $1.01 | 371,909.0 | +2.16% |
| 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% |
5.19%
자본화:
|
볼륨(24시간):