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 June 16, 2026, is $16.55.

First Bank Nj all-time high stock price is $18.11, occurred on December 18, 2025.
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 209.44% to $16.55 now.
The 52-week high stock price for FRBA is $18.11, representing a 9.39% increase from the current share price, occurred on December 18, 2025.
The 52-week low stock price for FRBA is $14.34, indicating a -13.38% decrease from the current share price, occurred on June 18, 2025.
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
Jun 16, 2026	$16.80	$16.55	$0.245	15,922.0	+1.50%
Jun 15, 2026	$16.80	$16.25	$0.5449	82,827.0	-1.21%
Jun 12, 2026	$16.64	$16.27	$0.375	54,802.0	+1.22%
Jun 11, 2026	$16.61	$16.11	$0.4997	83,584.0	-0.49%
Jun 10, 2026	$16.67	$16.16	$0.5099	100,329.0	+1.42%
Jun 09, 2026	$16.32	$15.85	$0.47	60,514.0	+1.89%
Jun 08, 2026	$16.28	$15.87	$0.4174	59,875.0	-0.50%
Jun 05, 2026	$16.10	$15.62	$0.48	54,514.0	+2.30%
Jun 04, 2026	$15.82	$15.49	$0.33	76,980.0	+1.83%
Jun 03, 2026	$15.68	$15.26	$0.42	69,294.0	-2.91%
Jun 02, 2026	$15.80	$15.44	$0.36	46,659.0	+1.67%
Jun 01, 2026	$15.60	$15.29	$0.3134	64,755.0	-0.64%
May 29, 2026	$15.98	$15.57	$0.41	62,968.0	-0.70%
May 28, 2026	$15.81	$15.32	$0.49	44,203.0	+0.51%
May 27, 2026	$15.96	$15.43	$0.53	34,237.0	-0.19%
May 26, 2026	$15.90	$15.49	$0.41	59,948.0	+1.36%
May 22, 2026	$16.37	$15.42	$0.95	61,502.0	-0.83%
May 21, 2026	$15.66	$15.22	$0.44	123,423.0	+0.84%
May 20, 2026	$15.59	$15.19	$0.40	96,967.0	+1.97%
May 19, 2026	$15.26	$15.01	$0.245	77,622.0	-0.13%

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
Jun, 2026	$16.80	$15.26	$1.54	770,055.0	+6.11%
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%