First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS · Delayed Price · Currency is USD
15.25
-0.07 (-0.46%)
Jul 16, 2025, 2:03 PM EDT
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.28 | 15.32 | 15.25 | 15.32 | 15.32 | 0.46% | 918 |
| Jul 14, 2025 | 15.25 | 15.30 | 15.25 | 15.25 | 15.25 | -1.61% | 3,000 |
| Jul 11, 2025 | 16.25 | 16.25 | 15.50 | 15.50 | 15.50 | -0.06% | 566 |
| Jul 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -4.55% | 162 |
| Jul 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 1 |
| Jul 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 23 |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 810 |
| Jun 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 402 |
| Jun 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 26 |
| Jun 24, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 1,715 |
| Jun 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% | 1,000 |
| Jun 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.11% | 168 |
| Jun 13, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.48% | 286 |
| Jun 12, 2025 | 15.81 | 15.81 | 15.50 | 15.56 | 15.56 | -1.53% | 900 |
| Jun 11, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.73% | 2,550 |
| Jun 10, 2025 | 15.54 | 15.54 | 15.50 | 15.54 | 15.54 | -5.85% | 752 |
| Jun 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.43% | 315 |
| Jun 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 6 |
| Jun 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -4.98% | 895 |
| Jun 3, 2025 | 16.00 | 16.47 | 16.00 | 16.47 | 16.47 | 2.94% | 2,774 |
| Jun 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| May 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 632 |
| May 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -2.44% | 202 |
| May 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - | 30 |
| May 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - | 15 |
| May 22, 2025 | 16.25 | 16.47 | 16.25 | 16.40 | 16.32 | 0.92% | 905 |
| May 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | - | 67 |
| May 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | 3.83% | 500 |
| May 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | - | 22 |
| May 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | - | 30 |
| May 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | -0.06% | 200 |
| May 14, 2025 | 15.65 | 15.66 | 15.65 | 15.66 | 15.58 | -5.66% | 903 |
| May 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | - | - |
| May 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | - | 300 |
| May 9, 2025 | 16.79 | 16.79 | 16.60 | 16.60 | 16.52 | -2.30% | 350 |
| May 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.91 | - | 50 |
| May 7, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.91 | 0.24% | 296 |
| May 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - | - |
| May 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - | 5 |
| May 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 0.24% | 190 |