14.49
price down icon0.89%   -0.13
after-market After Hours: 14.49
loading

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 June 04, 2025, is $14.49.
  • 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 170.84% to $14.49 now.
  • The 52-week high stock price for FRBA is $15.87, representing a 9.52% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for FRBA is $11.56, indicating a -20.22% decrease from the current share price, occurred on June 14, 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:
Date High Low High - Low Volume % Change
Jun 04, 2025 $14.80 $14.38 $0.4158 41,904.0 -0.89%
Jun 03, 2025 $14.62 $14.26 $0.36 27,235.0 +1.88%
Jun 02, 2025 $14.47 $14.26 $0.21 35,334.0 -1.24%
May 30, 2025 $14.64 $14.50 $0.14 36,965.0 -0.75%
May 29, 2025 $14.64 $14.46 $0.181 34,097.0 +1.04%
May 28, 2025 $14.64 $14.40 $0.24 46,433.0 -0.82%
May 27, 2025 $14.62 $14.37 $0.25 63,438.0 +1.46%
May 23, 2025 $14.54 $14.21 $0.33 38,400.0 -0.69%
May 22, 2025 $14.81 $14.46 $0.35 35,293.0 -2.09%
May 21, 2025 $15.07 $14.76 $0.31 33,534.0 -2.69%
May 20, 2025 $15.33 $15.18 $0.15 18,332.0 -0.13%
May 19, 2025 $15.28 $14.96 $0.325 22,519.0 +0.73%
May 16, 2025 $15.28 $14.98 $0.295 35,167.0 -0.92%
May 15, 2025 $15.39 $15.04 $0.345 34,378.0 +0.03%
May 14, 2025 $15.34 $14.52 $0.8175 51,997.0 +0.16%
May 13, 2025 $15.30 $15.00 $0.30 73,850.0 +0.86%
May 12, 2025 $15.30 $14.84 $0.46 68,910.0 +3.35%
May 09, 2025 $14.76 $14.54 $0.22 31,908.0 -1.68%
May 08, 2025 $14.95 $14.54 $0.41 30,591.0 +2.48%
May 07, 2025 $14.75 $14.44 $0.31 46,653.0 -0.68%
May 06, 2025 $14.71 $14.51 $0.20 35,039.0 +0.14%

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
Jun, 2025 $14.80 $14.26 $0.5358 146,377.0 -0.28%
May, 2025 $15.39 $14.20 $1.19 859,142.0 +1.04%
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%
banks_regional DB
$27.31
price down icon 1.83%
banks_regional USB
$43.90
price down icon 1.08%
banks_regional PNC
$174.86
price down icon 0.82%
$53.87
price down icon 4.82%
banks_regional NWG
$14.40
price down icon 0.62%
banks_regional IBN
$33.40
price down icon 0.74%
Cap:     |  Volume (24h):