First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS
· Delayed Price · Currency is USD
16.96
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 5, 2025 | 17.40 | 17.40 | 17.00 | 17.40 | 17.32 | - | 998 |
| Feb 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - | 63 |
| Feb 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - | - |
| Jan 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - | 5 |
| Jan 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | 2.32% | 100 |
| Jan 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | - |
| Jan 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | - |
| Jan 27, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | - |
| Jan 24, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | - |
| Jan 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | - |
| Jan 22, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | 3 |
| Jan 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - | - |
| Jan 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | -1.06% | 198 |
| Jan 16, 2025 | 17.15 | 17.20 | 17.00 | 17.19 | 17.11 | -0.36% | 1,960 |
| Jan 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | -1.15% | 5,107 |
| Jan 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | - | 2 |
| Jan 13, 2025 | 17.15 | 17.45 | 17.15 | 17.45 | 17.37 | 0.29% | 1,745 |
| Jan 10, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.32 | 1.45% | 200 |
| Jan 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - | - |
| Jan 7, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 17.07 | 0.89% | 1,675 |
| Jan 6, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 16.92 | -0.93% | 1,558 |
| Jan 3, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.08 | - | 1 |
| Jan 2, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.08 | - | - |
| Dec 31, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.08 | - | - |
| Dec 30, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.08 | - | - |
| Dec 27, 2024 | 17.25 | 17.30 | 17.16 | 17.16 | 17.08 | 0.06% | 1,300 |
| Dec 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | -0.58% | 1,100 |