Stockscreener 앱 받기
14.49
0.89%
-0.13
시간 외 거래:
14.49
First Bank Nj 주식 (FRBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $14.80 | $14.38 | $0.4158 | 41,904.0 | -0.89% |
| 2025-06-03 | $14.62 | $14.26 | $0.36 | 27,235.0 | +1.88% |
| 2025-06-02 | $14.47 | $14.26 | $0.21 | 35,334.0 | -1.24% |
| 2025-05-30 | $14.64 | $14.50 | $0.14 | 36,965.0 | -0.75% |
| 2025-05-29 | $14.64 | $14.46 | $0.181 | 34,097.0 | +1.04% |
| 2025-05-28 | $14.64 | $14.40 | $0.24 | 46,433.0 | -0.82% |
| 2025-05-27 | $14.62 | $14.37 | $0.25 | 63,438.0 | +1.46% |
| 2025-05-23 | $14.54 | $14.21 | $0.33 | 38,400.0 | -0.69% |
| 2025-05-22 | $14.81 | $14.46 | $0.35 | 35,293.0 | -2.09% |
| 2025-05-21 | $15.07 | $14.76 | $0.31 | 33,534.0 | -2.69% |
| 2025-05-20 | $15.33 | $15.18 | $0.15 | 18,332.0 | -0.13% |
| 2025-05-19 | $15.28 | $14.96 | $0.325 | 22,519.0 | +0.73% |
| 2025-05-16 | $15.28 | $14.98 | $0.295 | 35,167.0 | -0.92% |
| 2025-05-15 | $15.39 | $15.04 | $0.345 | 34,378.0 | +0.03% |
| 2025-05-14 | $15.34 | $14.52 | $0.8175 | 51,997.0 | +0.16% |
| 2025-05-13 | $15.30 | $15.00 | $0.30 | 73,850.0 | +0.86% |
| 2025-05-12 | $15.30 | $14.84 | $0.46 | 68,910.0 | +3.35% |
| 2025-05-09 | $14.76 | $14.54 | $0.22 | 31,908.0 | -1.68% |
| 2025-05-08 | $14.95 | $14.54 | $0.41 | 30,591.0 | +2.48% |
| 2025-05-07 | $14.75 | $14.44 | $0.31 | 46,653.0 | -0.68% |
| 2025-05-06 | $14.71 | $14.51 | $0.20 | 35,039.0 | +0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.80 | $14.26 | $0.5358 | 146,377.0 | -0.28% |
| 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% |
First Bank Nj 주식 (FRBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.83%
자본화:
|
볼륨(24시간):