First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS · Delayed Price · Currency is USD
13.45
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Oct 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Oct 23, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 0.37% | 1,000 |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 21, 2025 | 13.40 | 13.44 | 13.40 | 13.40 | 13.40 | 0.01% | 2,900 |
| Oct 20, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -7.27% | 4,379 |
| Oct 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 10 |
| Oct 15, 2025 | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | 5.09% | 281 |
| Oct 14, 2025 | 14.35 | 14.35 | 13.75 | 13.75 | 13.75 | - | 1,772 |
| Oct 13, 2025 | 14.35 | 14.35 | 13.75 | 13.75 | 13.75 | -3.51% | 400 |
| Oct 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 72 |
| Oct 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 208 |
| Oct 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 15 |
| Oct 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | 102 |
| 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 |