First Bank Nj (FRBA)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 July 27, 2026, is $18.63.

First Bank Nj all-time high stock price is $18.75, occurred on July 27, 2026.
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 248.22% to $18.63 now.
The 52-week high stock price for FRBA is $18.75, representing a 0.64% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for FRBA is $14.40, indicating a -22.68% decrease from the current share price, occurred on May 01, 2026.
The closing price of First Bank Nj (FRBA) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$18.75	$18.05	$0.695	132,565.0	+3.62%
Jul 24, 2026	$18.24	$16.75	$1.49	111,132.0	+2.80%
Jul 23, 2026	$17.57	$16.97	$0.60	84,434.0	+0.52%
Jul 22, 2026	$17.55	$17.01	$0.54	72,271.0	-1.19%
Jul 21, 2026	$17.64	$17.38	$0.26	73,615.0	-0.23%
Jul 20, 2026	$18.06	$17.45	$0.61	61,320.0	-1.18%
Jul 17, 2026	$18.45	$17.77	$0.67	83,027.0	-2.08%
Jul 16, 2026	$18.34	$17.56	$0.785	92,441.0	+3.75%
Jul 15, 2026	$17.74	$17.31	$0.43	40,439.0	+1.74%
Jul 14, 2026	$17.68	$17.16	$0.525	74,318.0	-1.37%
Jul 13, 2026	$17.59	$17.23	$0.36	74,118.0	+1.51%
Jul 10, 2026	$17.44	$17.02	$0.42	61,080.0	+0.00%
Jul 09, 2026	$17.46	$17.13	$0.33	60,635.0	+0.29%
Jul 08, 2026	$17.47	$16.92	$0.55	157,802.0	-1.54%
Jul 07, 2026	$17.61	$17.34	$0.27	63,488.0	-0.23%
Jul 06, 2026	$17.72	$17.36	$0.36	56,375.0	-0.62%
Jul 02, 2026	$18.07	$17.54	$0.53	81,175.0	-2.00%
Jul 01, 2026	$18.19	$17.54	$0.655	168,367.0	+1.47%
Jun 30, 2026	$17.91	$17.25	$0.6543	155,569.0	+1.55%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$18.75	$16.75	$2.00	1,681,167.0	+5.08%
Jun, 2026	$17.91	$15.26	$2.65	2,286,691.0	+13.36%
May, 2026	$16.37	$14.40	$1.97	1,792,195.0	+5.39%
Apr, 2026	$17.19	$14.44	$2.75	1,206,876.0	-7.25%
Mar, 2026	$16.54	$14.81	$1.72	1,658,747.0	+0.50%
Feb, 2026	$17.58	$15.81	$1.77	1,317,537.0	-4.56%
Jan, 2026	$17.61	$16.05	$1.56	1,083,734.0	+1.34%

First Bank Nj Stock (FRBA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$18.11	$15.59	$2.52	1,556,235.0	+5.06%
Nov, 2025	$16.03	$14.90	$1.13	920,177.0	+0.61%
Oct, 2025	$16.37	$14.89	$1.48	953,829.0	-4.11%
Sep, 2025	$17.40	$15.90	$1.50	1,117,650.0	-3.15%
Aug, 2025	$16.91	$14.42	$2.49	1,028,127.0	+12.89%
Jul, 2025	$16.47	$14.80	$1.67	1,005,401.0	-3.68%
Jun, 2025	$15.61	$14.26	$1.35	988,653.0	+6.47%
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%