First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS · Delayed Price · Currency is USD
21.75
-0.15 (-0.68%)
May 26, 2026, 2:19 PM EST
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.90 | 21.95 | 21.90 | 21.90 | 21.90 | - | 2,900 |
| May 21, 2026 | 21.95 | 21.95 | 21.90 | 21.90 | 21.90 | 0.22% | 3,500 |
| May 20, 2026 | 22.20 | 22.25 | 21.85 | 21.85 | 21.85 | -0.67% | 2,959 |
| May 19, 2026 | 22.25 | 22.50 | 22.00 | 22.00 | 22.00 | - | 1,619 |
| May 18, 2026 | 22.25 | 22.25 | 21.95 | 22.00 | 22.00 | -1.12% | 39,768 |
| May 15, 2026 | 18.01 | 23.00 | 18.00 | 22.25 | 22.25 | 45.90% | 77,029 |
| May 14, 2026 | 15.25 | 15.25 | 15.17 | 15.25 | 15.25 | - | 3,750 |
| May 13, 2026 | 15.00 | 15.25 | 14.96 | 15.25 | 15.25 | 1.67% | 2,841 |
| May 12, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 5.41% | 1,756 |
| May 11, 2026 | 14.25 | 14.25 | 14.23 | 14.23 | 14.23 | -1.18% | 1,292 |
| May 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.37% | 215 |
| May 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% | 700 |
| Apr 30, 2026 | 14.01 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,202 |
| Apr 29, 2026 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | -0.71% | 2,123 |
| Apr 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 300 |
| Apr 22, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | - | 14,775 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.27% | 11,450 |
| Apr 20, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.27% | 186 |
| Apr 17, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | - | 10,500 |
| Apr 15, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | - | 600 |
| Apr 14, 2026 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | -3.45% | 9,250 |
| Apr 13, 2026 | 14.25 | 14.50 | 13.55 | 14.50 | 14.50 | 3.57% | 402 |
| Apr 10, 2026 | 13.89 | 14.00 | 13.89 | 14.00 | 14.00 | - | 10,950 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | - | 3,283 |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 101 |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | 2,200 |
| Mar 20, 2026 | 13.99 | 13.99 | 12.79 | 13.99 | 13.99 | - | 400 |
| Mar 17, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.09% | 100 |
| Mar 13, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 9.66% | 100 |
| Mar 12, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -6.45% | 191 |
| Mar 10, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 6.81% | 100 |
| Mar 5, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% | 1,600 |
| Mar 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.84% | 500 |
| Feb 25, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.02 | 1.31% | 301 |
| Feb 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.85 | -1.22% | 800 |
| Feb 23, 2026 | 13.12 | 13.24 | 12.43 | 13.11 | 13.01 | -3.25% | 4,800 |
| Feb 20, 2026 | 13.60 | 13.60 | 13.55 | 13.55 | 13.45 | -0.73% | 1,200 |
| Feb 18, 2026 | 13.65 | 13.65 | 13.64 | 13.65 | 13.55 | 0.73% | 1,785 |
| Feb 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.45 | 2.88% | 100 |
| Feb 12, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.07 | -0.59% | 100 |
| Feb 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | -4.35% | 1,100 |
| Feb 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | 0.33% | 100 |
| Jan 30, 2026 | 14.27 | 14.27 | 12.52 | 13.81 | 13.70 | -5.37% | 2,717 |
| Jan 26, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.48 | 4.21% | 300 |
| Jan 21, 2026 | 14.00 | 14.00 | 13.97 | 14.00 | 13.89 | 0.36% | 700 |
| Jan 20, 2026 | 13.50 | 13.95 | 13.00 | 13.95 | 13.84 | -3.46% | 1,400 |
| Jan 16, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.34 | -1.03% | 803 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | 648 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -4.58% | 186 |
| Dec 31, 2025 | 15.15 | 15.40 | 15.15 | 15.30 | 15.18 | 2.68% | 1,659 |