First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS · Delayed Price · Currency is USD
14.59
0.00 (0.00%)
Jan 28, 2026, 9:30 AM EST
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 4.21% | 300 |
| Jan 21, 2026 | 14.00 | 14.00 | 13.97 | 14.00 | 14.00 | 0.36% | 700 |
| Jan 20, 2026 | 13.50 | 13.95 | 13.00 | 13.95 | 13.95 | -3.46% | 1,400 |
| Jan 16, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -1.03% | 803 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 648 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | 186 |
| Dec 31, 2025 | 15.15 | 15.40 | 15.15 | 15.30 | 15.30 | 2.68% | 1,659 |
| Dec 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 242 |
| Dec 18, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.76% | 689 |
| Dec 16, 2025 | 14.25 | 14.65 | 14.25 | 14.50 | 14.50 | - | 1,000 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% | 704 |
| Dec 12, 2025 | 13.75 | 14.46 | 13.75 | 14.46 | 14.46 | 2.34% | 591 |
| Dec 11, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.57% | 100 |
| Dec 10, 2025 | 13.45 | 14.05 | 13.45 | 14.05 | 14.05 | 4.46% | 9,401 |
| Dec 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.46% | 892 |
| Dec 5, 2025 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | - | 3,908 |
| Dec 4, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 6.56% | 1,500 |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.83% | 1,000 |
| Dec 2, 2025 | 11.30 | 11.75 | 11.30 | 11.75 | 11.75 | -5.24% | 6,238 |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 7.83% | 300 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -2.13% | 2,000 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | 4.44% | 444 |
| Nov 20, 2025 | 11.58 | 11.58 | 11.25 | 11.25 | 11.15 | 2.18% | 4,200 |
| Nov 19, 2025 | 11.41 | 11.50 | 11.01 | 11.01 | 10.91 | -3.51% | 2,100 |
| Nov 18, 2025 | 11.42 | 11.80 | 11.40 | 11.41 | 11.31 | -0.09% | 3,550 |
| Nov 17, 2025 | 11.89 | 11.89 | 11.40 | 11.42 | 11.32 | -2.69% | 1,800 |
| Nov 14, 2025 | 12.13 | 12.13 | 11.70 | 11.74 | 11.63 | -3.03% | 2,700 |
| Nov 13, 2025 | 12.22 | 12.70 | 11.80 | 12.10 | 12.00 | -2.38% | 5,963 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -0.82% | 103 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 0.81% | 1,000 |
| Nov 10, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.29 | 5.08% | 6,028 |
| Nov 6, 2025 | 12.27 | 12.27 | 11.80 | 11.80 | 11.70 | -3.75% | 2,314 |
| Nov 4, 2025 | 12.20 | 12.33 | 11.80 | 12.26 | 12.15 | -2.57% | 6,121 |
| Nov 3, 2025 | 13.03 | 13.03 | 12.45 | 12.58 | 12.47 | -6.44% | 5,781 |
| Oct 23, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.33 | 0.37% | 1,000 |
| Oct 21, 2025 | 13.40 | 13.44 | 13.40 | 13.40 | 13.28 | 0.01% | 2,900 |
| Oct 20, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.28 | -7.27% | 4,379 |
| Oct 15, 2025 | 14.35 | 14.45 | 14.35 | 14.45 | 14.32 | 5.09% | 281 |
| Oct 14, 2025 | 14.35 | 14.35 | 13.75 | 13.75 | 13.63 | - | 1,772 |
| Oct 13, 2025 | 14.35 | 14.35 | 13.75 | 13.75 | 13.63 | -3.51% | 400 |
| Oct 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | 208 |
| Oct 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | 1.79% | 102 |
| Oct 3, 2025 | 13.74 | 14.00 | 13.74 | 14.00 | 13.88 | 0.72% | 1,009 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | 1.09% | 433 |
| Oct 1, 2025 | 13.75 | 13.88 | 13.66 | 13.75 | 13.63 | -1.79% | 1,310 |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 1.08% | 500 |
| Sep 29, 2025 | 13.30 | 13.89 | 13.30 | 13.85 | 13.73 | 1.09% | 500 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.00 | 13.70 | 13.58 | -1.08% | 10,700 |
| Sep 22, 2025 | 14.10 | 14.34 | 13.85 | 13.85 | 13.73 | -12.29% | 700 |
| Sep 19, 2025 | 15.00 | 15.79 | 15.00 | 15.79 | 15.65 | 2.13% | 922 |