First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS
· Delayed Price · Currency is USD
16.60
-0.39 (-2.30%)
May 9, 2025, 4:00 PM EDT
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.79 | 16.79 | 16.60 | 16.60 | 16.60 | -2.30% | 350 |
| May 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 50 |
| May 7, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 0.24% | 296 |
| May 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| May 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 5 |
| May 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% | 190 |
| May 1, 2025 | 16.93 | 16.93 | 16.91 | 16.91 | 16.91 | -0.24% | 264 |
| Apr 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% | 170 |
| Apr 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Apr 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 21 |
| Apr 25, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Apr 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 37 |
| Apr 23, 2025 | 16.99 | 17.00 | 16.90 | 16.91 | 16.91 | -0.29% | 406 |
| Apr 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.92% | 200 |
| Apr 21, 2025 | 16.99 | 16.99 | 16.81 | 16.81 | 16.81 | -1.09% | 374 |
| 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 |