Get the Stockscreener App
15.16
1.34%
0.20
After Hours:
15.16
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 06, 2026, is $15.16.
- 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 183.36% to $15.16 now.
- The 52-week high stock price for FRBA is $18.11, representing a 19.46% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for FRBA is $14.21, indicating a -6.27% decrease from the current share price, occurred on May 23, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $15.41 | $15.00 | $0.41 | 81,646.0 | +1.34% |
| May 05, 2026 | $15.07 | $14.72 | $0.35 | 61,734.0 | +2.61% |
| May 04, 2026 | $15.05 | $14.56 | $0.49 | 65,085.0 | -2.28% |
| May 01, 2026 | $15.07 | $14.40 | $0.67 | 81,798.0 | +0.54% |
| Apr 30, 2026 | $15.20 | $14.44 | $0.76 | 96,095.0 | -1.20% |
| Apr 29, 2026 | $15.46 | $14.92 | $0.54 | 68,944.0 | -2.53% |
| Apr 28, 2026 | $15.99 | $15.23 | $0.76 | 213,719.0 | -7.95% |
| Apr 27, 2026 | $16.83 | $16.31 | $0.52 | 63,195.0 | +1.27% |
| Apr 24, 2026 | $16.77 | $16.32 | $0.45 | 68,217.0 | +0.30% |
| Apr 23, 2026 | $17.14 | $16.39 | $0.75 | 62,442.0 | -0.78% |
| Apr 22, 2026 | $16.75 | $16.42 | $0.33 | 27,313.0 | +0.54% |
| Apr 21, 2026 | $16.91 | $16.45 | $0.47 | 40,815.0 | -2.05% |
| Apr 20, 2026 | $17.11 | $16.82 | $0.29 | 29,766.0 | -0.91% |
| Apr 17, 2026 | $17.19 | $16.76 | $0.43 | 64,462.0 | +2.28% |
| Apr 16, 2026 | $16.85 | $16.45 | $0.40 | 58,766.0 | -1.07% |
| Apr 15, 2026 | $16.95 | $16.74 | $0.215 | 23,336.0 | -0.77% |
| Apr 14, 2026 | $17.13 | $16.79 | $0.342 | 39,079.0 | -0.35% |
| Apr 13, 2026 | $17.09 | $16.71 | $0.38 | 33,176.0 | +0.53% |
| Apr 10, 2026 | $17.12 | $16.73 | $0.39 | 42,227.0 | -0.88% |
| Apr 09, 2026 | $17.12 | $16.68 | $0.435 | 62,187.0 | +1.19% |
| Apr 08, 2026 | $17.07 | $16.55 | $0.52 | 42,780.0 | +2.68% |
| Apr 07, 2026 | $16.52 | $16.16 | $0.37 | 37,883.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $15.41 | $14.40 | $1.01 | 371,909.0 | +2.16% |
| 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% |
5.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):