First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS · Delayed Price · Currency is USD
14.25
+0.25 (1.79%)
Oct 7, 2025, 10:21 AM EDT
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1.79% | 100 |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 3, 2025 | 13.74 | 14.00 | 13.74 | 14.00 | 14.00 | 0.72% | 1,009 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | 433 |
| Oct 1, 2025 | 13.75 | 13.88 | 13.66 | 13.75 | 13.75 | -1.79% | 1,310 |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | 500 |
| Sep 29, 2025 | 13.30 | 13.89 | 13.30 | 13.85 | 13.85 | 1.09% | 500 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.00 | 13.70 | 13.70 | -1.08% | 10,700 |
| Sep 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Sep 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 2 |
| Sep 23, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 18 |
| Sep 22, 2025 | 14.10 | 14.34 | 13.85 | 13.85 | 13.85 | -12.29% | 700 |
| Sep 19, 2025 | 15.00 | 15.79 | 15.00 | 15.79 | 15.79 | 2.13% | 922 |
| Sep 18, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 50 |
| Sep 17, 2025 | 15.25 | 15.50 | 14.01 | 15.46 | 15.46 | -2.15% | 2,598 |
| Sep 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.69% | 100 |
| Sep 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 74 |
| Sep 11, 2025 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 10.33% | 300 |
| Sep 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 2 |
| Sep 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 35 |
| Sep 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Sep 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 2 |
| Sep 4, 2025 | 14.11 | 14.11 | 13.55 | 13.55 | 13.55 | 1.80% | 1,692 |
| Sep 3, 2025 | 14.11 | 14.11 | 13.31 | 13.31 | 13.31 | -6.60% | 3,316 |
| Sep 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 16 |
| Aug 28, 2025 | 14.27 | 14.27 | 14.00 | 14.25 | 14.15 | -0.97% | 378 |
| Aug 27, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.29 | - | 32 |
| Aug 26, 2025 | 14.10 | 14.39 | 13.70 | 14.39 | 14.29 | 1.34% | 3,992 |
| Aug 25, 2025 | 14.29 | 14.29 | 14.20 | 14.20 | 14.10 | -0.63% | 604 |
| Aug 22, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.19 | - | 34 |
| Aug 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.19 | - | - |
| Aug 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.19 | - | - |
| Aug 19, 2025 | 14.34 | 14.34 | 14.29 | 14.29 | 14.19 | 0.70% | 2,339 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.09 | -0.07% | 2,041 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - | - |
| Aug 14, 2025 | 14.22 | 14.22 | 14.20 | 14.20 | 14.10 | 0.21% | 1,900 |
| Aug 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.07 | - | - |
| Aug 12, 2025 | 14.21 | 14.21 | 14.17 | 14.17 | 14.07 | -0.91% | 5,206 |
| Aug 11, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.20 | -0.08% | 2,204 |
| Aug 8, 2025 | 14.31 | 14.31 | 14.30 | 14.31 | 14.21 | -0.96% | 1,817 |
| Aug 7, 2025 | 14.30 | 14.45 | 14.06 | 14.45 | 14.35 | -1.03% | 5,650 |
| Aug 6, 2025 | 14.75 | 14.75 | 14.30 | 14.60 | 14.50 | 1.74% | 1,260 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.35 | 14.35 | 14.25 | -4.33% | 7,268 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.88 | 15.00 | 14.90 | 1.69% | 1,623 |
| Aug 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | - | 2 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.65 | -1.54% | 1,937 |
| Jul 30, 2025 | 15.25 | 15.25 | 14.80 | 14.98 | 14.88 | -2.09% | 2,972 |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | - | 150 |