14.64
price down icon1.74%   -0.26
after-market After Hours: 14.62 -0.02 -0.14%
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 August 01, 2025, is $14.64.
  • 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 173.64% to $14.64 now.
  • The 52-week high stock price for FRBA is $16.47, representing a 12.50% increase from the current share price, occurred on July 07, 2025.
  • The 52-week low stock price for FRBA is $12.74, indicating a -12.98% decrease from the current share price, occurred on April 11, 2025.
  • 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
Aug 01, 2025 $14.81 $14.42 $0.39 131,658.0 -1.74%
Jul 31, 2025 $15.12 $14.80 $0.32 71,162.0 -1.06%
Jul 30, 2025 $15.24 $14.97 $0.27 65,176.0 -0.33%
Jul 29, 2025 $15.35 $15.06 $0.285 38,433.0 -0.66%
Jul 28, 2025 $15.26 $14.85 $0.405 31,279.0 +0.53%
Jul 25, 2025 $15.14 $14.86 $0.285 40,733.0 +0.20%
Jul 24, 2025 $15.49 $15.09 $0.40 37,753.0 -2.27%
Jul 23, 2025 $15.57 $15.32 $0.255 46,204.0 -0.83%
Jul 22, 2025 $15.79 $15.55 $0.24 39,736.0 +0.32%
Jul 21, 2025 $15.73 $15.52 $0.2108 31,797.0 -0.06%
Jul 18, 2025 $15.87 $15.44 $0.435 40,521.0 -0.26%
Jul 17, 2025 $15.67 $15.31 $0.359 40,985.0 +0.71%
Jul 16, 2025 $15.65 $15.11 $0.54 38,625.0 +1.05%
Jul 15, 2025 $15.96 $15.23 $0.725 49,998.0 -4.25%
Jul 14, 2025 $15.99 $15.74 $0.25 30,021.0 +1.07%
Jul 11, 2025 $16.04 $15.80 $0.24 22,338.0 -2.35%
Jul 10, 2025 $16.27 $16.09 $0.175 25,734.0 +0.31%
Jul 09, 2025 $16.18 $16.00 $0.1833 41,971.0 +0.56%
Jul 08, 2025 $16.18 $15.94 $0.235 70,095.0 +0.44%
Jul 07, 2025 $16.47 $15.88 $0.595 87,251.0 -2.20%
Jul 03, 2025 $16.42 $16.12 $0.30 46,879.0 +1.24%

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
Aug, 2025 $14.81 $14.42 $0.39 131,658.0 +0.00%
Jul, 2025 $16.47 $14.42 $2.05 1,137,059.0 -5.37%
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%

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 NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):