Get the Stockscreener App
14.59
0.48%
-0.07
Pre-market:
14.38
-0.21
-1.44%
First Bank Nj Stock (FRBA) Price History
The historical daily chart and data for First Bank Nj stock (FRBA), show that the latest closing stock price as of May 05, 2025, is $14.59.
- First Bank Nj all-time high stock price is $16.76, occurred on August 16, 2022.
- The lowest First Bank Nj stock price recorded was $5.35 on December 19, 2014. Since then, First Bank Nj's stock price has risen over 172.71% to $14.59 now.
- The 52-week high stock price for FRBA is $15.87, representing a 8.77% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for FRBA is $11.20, indicating a -23.24% decrease from the current share price, occurred on June 04, 2024.
- The closing price of First Bank Nj (FRBA) stock in the beginning of 2024 was $14.69. The stock closed the year at $13.76, a loss of over -6.33% for the year.
The table below shows more information about FRBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $14.74 | $14.37 | $0.375 | 33,616.0 | -0.48% |
| May 02, 2025 | $14.66 | $14.46 | $0.20 | 50,785.0 | +2.09% |
| May 01, 2025 | $14.42 | $14.20 | $0.22 | 37,237.0 | -0.14% |
| Apr 30, 2025 | $14.52 | $14.12 | $0.40 | 46,774.0 | -0.14% |
| Apr 29, 2025 | $14.52 | $14.18 | $0.34 | 35,523.0 | +1.41% |
| Apr 28, 2025 | $14.20 | $13.82 | $0.38 | 43,043.0 | +2.23% |
| Apr 25, 2025 | $13.89 | $13.67 | $0.22 | 80,906.0 | -0.14% |
| Apr 24, 2025 | $14.00 | $13.73 | $0.265 | 36,418.0 | +1.53% |
| Apr 23, 2025 | $14.50 | $13.48 | $1.02 | 76,779.0 | -3.04% |
| Apr 22, 2025 | $14.18 | $13.64 | $0.54 | 37,166.0 | +4.28% |
| Apr 21, 2025 | $13.61 | $13.33 | $0.2799 | 43,154.0 | -0.07% |
| Apr 17, 2025 | $13.65 | $13.39 | $0.26 | 34,629.0 | +1.19% |
| Apr 16, 2025 | $13.46 | $13.28 | $0.18 | 41,397.0 | -0.07% |
| Apr 15, 2025 | $13.54 | $13.06 | $0.48 | 37,771.0 | +2.29% |
| Apr 14, 2025 | $13.17 | $12.80 | $0.37 | 58,871.0 | +1.94% |
| Apr 11, 2025 | $13.01 | $12.74 | $0.2746 | 36,089.0 | -1.00% |
| Apr 10, 2025 | $13.62 | $12.82 | $0.80 | 65,754.0 | -6.55% |
| Apr 09, 2025 | $14.38 | $13.05 | $1.32 | 95,086.0 | +3.58% |
| Apr 08, 2025 | $13.96 | $13.23 | $0.725 | 64,087.0 | -0.74% |
First Bank Nj Stock (FRBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Bank Nj stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Bank Nj stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Bank Nj Stock (FRBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.74 | $14.20 | $0.54 | 155,254.0 | +1.46% |
| Apr, 2025 | $14.87 | $12.74 | $2.13 | 1,120,565.0 | -2.90% |
| Mar, 2025 | $15.42 | $14.30 | $1.12 | 1,110,020.0 | -3.08% |
| Feb, 2025 | $15.74 | $14.40 | $1.34 | 873,321.0 | +0.46% |
| Jan, 2025 | $15.60 | $12.78 | $2.82 | 990,965.0 | +8.10% |
First Bank Nj Stock (FRBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.23 | $13.73 | $1.50 | 1,078,346.0 | -5.00% |
| Nov, 2024 | $15.75 | $13.48 | $2.27 | 838,783.0 | +4.45% |
| Oct, 2024 | $15.82 | $13.73 | $2.09 | 609,907.0 | -6.84% |
| Sep, 2024 | $15.87 | $14.39 | $1.48 | 971,949.0 | -1.23% |
| Aug, 2024 | $15.66 | $13.67 | $1.99 | 960,321.0 | -0.32% |
| Jul, 2024 | $15.70 | $12.25 | $3.45 | 1,553,185.0 | +21.19% |
| Jun, 2024 | $12.78 | $11.20 | $1.58 | 763,629.0 | +4.68% |
| May, 2024 | $12.85 | $11.74 | $1.11 | 734,513.0 | +4.20% |
| Apr, 2024 | $13.63 | $11.60 | $2.03 | 919,059.0 | -14.99% |
| Mar, 2024 | $13.83 | $12.44 | $1.39 | 840,759.0 | +2.46% |
| Feb, 2024 | $14.15 | $12.93 | $1.22 | 1,106,679.0 | -2.40% |
| Jan, 2024 | $14.88 | $13.10 | $1.78 | 1,359,453.0 | -6.53% |
First Bank Nj Stock (FRBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.17 | $12.07 | $3.10 | 1,614,417.0 | +20.59% |
| Nov, 2023 | $12.95 | $10.94 | $2.01 | 574,339.0 | +10.22% |
| Oct, 2023 | $11.90 | $10.51 | $1.39 | 648,227.0 | +2.60% |
| Sep, 2023 | $11.58 | $10.70 | $0.88 | 763,555.0 | -5.77% |
| Aug, 2023 | $12.79 | $11.41 | $1.38 | 691,930.0 | -8.48% |
| Jul, 2023 | $12.91 | $10.25 | $2.66 | 2,536,780.0 | +20.42% |
| Jun, 2023 | $11.49 | $10.09 | $1.40 | 954,829.0 | +1.17% |
| May, 2023 | $10.89 | $8.59 | $2.30 | 1,972,729.0 | +5.66% |
| Apr, 2023 | $10.48 | $9.15 | $1.33 | 982,640.0 | -3.86% |
| Mar, 2023 | $13.66 | $9.96 | $3.70 | 1,237,591.0 | -25.90% |
| Feb, 2023 | $13.98 | $13.42 | $0.56 | 835,093.0 | +0.74% |
| Jan, 2023 | $13.97 | $12.93 | $1.04 | 861,252.0 | -1.67% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):