First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS
· Delayed Price · Currency is USD
16.99
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 6 |
| Apr 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Apr 15, 2025 | 16.96 | 16.99 | 16.96 | 16.99 | 16.99 | -0.29% | 202 |
| Apr 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.18% | 100 |
| Apr 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Apr 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% | 100 |
| Apr 9, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.47% | 303 |
| Apr 8, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 5 |
| Apr 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 5 |
| Apr 4, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 4 |
| Apr 3, 2025 | 16.48 | 17.07 | 16.48 | 17.07 | 17.07 | 6.09% | 2,700 |
| Apr 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Apr 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Mar 31, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Mar 28, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 1 |
| Mar 27, 2025 | 16.08 | 16.09 | 16.08 | 16.09 | 16.09 | 0.06% | 502 |
| Mar 26, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.06% | 100 |
| Mar 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Mar 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Mar 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Mar 20, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 959 |
| Mar 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -3.65% | 2,964 |
| Mar 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.79% | 357 |
| Mar 13, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 1,064 |
| Mar 12, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -5.13% | 400 |
| Mar 11, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Mar 10, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | 2 |
| Mar 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Mar 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | 72 |
| Mar 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Mar 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Mar 3, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Feb 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.89% | 300 |
| Feb 27, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.73 | 1.55% | 115 |
| Feb 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.48 | - | - |
| Feb 25, 2025 | 16.11 | 16.71 | 16.11 | 16.55 | 16.48 | -0.94% | 582 |
| Feb 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.63 | -0.30% | 460 |
| Feb 21, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | - | 25 |
| Feb 20, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | - | - |
| Feb 19, 2025 | 16.60 | 16.76 | 16.52 | 16.76 | 16.68 | 4.42% | 984 |
| Feb 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | -5.31% | 187 |
| Feb 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - | - |
| Feb 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - | - |
| Feb 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | - | 53 |
| Feb 11, 2025 | 16.99 | 16.99 | 16.73 | 16.95 | 16.87 | 5.81% | 957 |
| Feb 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.95 | -5.71% | 124 |
| Feb 7, 2025 | 16.30 | 16.99 | 16.02 | 16.99 | 16.91 | -2.36% | 2,901 |
| Feb 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - | - |