FRBA - First Bank (NJ)
14.54
-0.130 -0.894%
Share volume: 25,022
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.67
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $14.64 | $14.64 | $14.74 | $14.74 | $14.50 | $14.50 | $14.54 | $14.54 | 25,022 | $25,022.00 |
| 03-12-2025 | $14.50 | $14.50 | $14.71 | $14.71 | $14.30 | $14.30 | $14.67 | $14.67 | 48,469 | $48,469.00 |
| 03-11-2025 | $14.63 | $14.63 | $14.63 | $14.63 | $14.33 | $14.33 | $14.43 | $14.43 | 54,822 | $54,822.00 |
| 03-10-2025 | $14.79 | $14.79 | $14.94 | $14.94 | $14.59 | $14.59 | $14.59 | $14.59 | 77,573 | $77,573.00 |
| 03-07-2025 | $14.95 | $14.95 | $15.03 | $15.03 | $14.63 | $14.63 | $14.97 | $14.97 | 35,047 | $35,047.00 |
| 03-06-2025 | $14.82 | $14.82 | $15.00 | $15.00 | $14.55 | $14.55 | $14.94 | $14.94 | 47,944 | $47,944.00 |
| 03-05-2025 | $15.11 | $15.11 | $15.11 | $15.11 | $14.70 | $14.70 | $14.88 | $14.88 | 42,253 | $42,253.00 |
| 03-04-2025 | $14.91 | $14.91 | $15.27 | $15.27 | $14.80 | $14.80 | $14.99 | $14.99 | 98,337 | $98,337.00 |
| 03-03-2025 | $15.28 | $15.28 | $15.42 | $15.42 | $15.17 | $15.17 | $15.27 | $15.27 | 88,266 | $88,266.00 |
| 02-28-2025 | $15.11 | $15.11 | $15.32 | $15.32 | $15.05 | $15.05 | $15.28 | $15.28 | 34,875 | $34,875.00 |