5 DAY PERFORMANCE
-19.67%
1 MONTH PERFORMANCE
-11.81%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
+4.28%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-1.89%
First Bank (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $20.29 | $20.54 (1.23%) | $21.12 | $20.29 | 204.80 K | $508.47 M |
| 11/03/2026 | $20.11 | $20.08 (-0.15%) | $20.20 | $19.77 | 125.06 K | $497.08 M |
| 11/02/2026 | $19.61 | $20.08 (2.4%) | $20.16 | $19.51 | 80.20 K | $497.08 M |
| 10/30/2026 | $19.57 | $19.42 (-0.77%) | $19.75 | $19.29 | 98.01 K | $480.74 M |
| 10/29/2026 | $19.60 | $19.44 (-0.82%) | $19.82 | $19.38 | 93.70 K | $481.24 M |
| 10/28/2026 | $19.42 | $19.35 (-0.36%) | $19.54 | $19.18 | 150.20 K | $479.01 M |
| 10/27/2026 | $19.56 | $19.36 (-1.02%) | $19.64 | $19.27 | 107.62 K | $479.26 M |
| 10/26/2026 | $19.39 | $19.48 (0.46%) | $19.95 | $19.25 | 299.60 K | $482.23 M |
| 10/23/2026 | $18.55 | $19.39 (4.53%) | $19.50 | $18.55 | 189.20 K | $480.00 M |
| 10/22/2026 | $17.64 | $18.55 (5.16%) | $18.67 | $17.64 | 118.61 K | $459.21 M |
| 10/21/2026 | $17.98 | $17.78 (-1.11%) | $17.98 | $17.62 | 92.80 K | $440.14 M |
| 10/20/2026 | $17.77 | $17.95 (1.01%) | $18.25 | $17.77 | 64.22 K | $444.35 M |
| 10/19/2026 | $17.82 | $17.75 (-0.39%) | $17.89 | $17.67 | 127.94 K | $439.40 M |
| 10/16/2026 | $17.61 | $17.80 (1.08%) | $18.06 | $17.61 | 108.60 K | $443.52 M |
| 10/15/2026 | $17.69 | $17.73 (0.23%) | $17.80 | $17.59 | 103.32 K | $441.78 M |
| 10/14/2026 | $17.40 | $17.59 (1.09%) | $17.67 | $17.20 | 116.82 K | $438.29 M |
| 10/13/2026 | $17.73 | $17.62 (-0.62%) | $17.96 | $17.49 | 105.80 K | $439.04 M |
| 10/12/2026 | $17.45 | $17.67 (1.26%) | $17.75 | $17.44 | 91.11 K | $440.28 M |
| 10/09/2026 | $17.62 | $17.48 (-0.79%) | $17.70 | $17.46 | 48.43 K | $435.55 M |
| 10/08/2026 | $17.61 | $17.70 (0.51%) | $17.75 | $17.49 | 77.44 K | $441.03 M |
| 10/07/2026 | $17.44 | $17.55 (0.63%) | $17.72 | $17.25 | 65.31 K | $437.29 M |
| 10/06/2026 | $17.76 | $17.65 (-0.62%) | $17.88 | $17.65 | 63.10 K | $439.78 M |
| 10/05/2026 | $17.88 | $17.69 (-1.06%) | $18.05 | $17.59 | 117.90 K | $440.78 M |
| 10/02/2026 | $17.63 | $17.79 (0.91%) | $17.85 | $17.60 | 88.90 K | $443.27 M |
| 10/01/2026 | $17.17 | $17.51 (1.98%) | $17.51 | $16.97 | 183.12 K | $436.30 M |
| 09/30/2026 | $17.50 | $17.24 (-1.49%) | $17.67 | $17.20 | 147.00 K | $429.57 M |
| 09/29/2026 | $17.74 | $17.46 (-1.58%) | $17.80 | $17.36 | 61.00 K | $435.05 M |
| 09/28/2026 | $17.80 | $17.68 (-0.67%) | $17.86 | $17.67 | 63.80 K | $440.53 M |
| 09/25/2026 | $17.61 | $17.80 (1.08%) | $17.84 | $17.57 | 68.10 K | $443.52 M |
| 09/24/2026 | $17.51 | $17.59 (0.46%) | $17.64 | $17.35 | 75.10 K | $438.29 M |
| 09/23/2026 | $17.68 | $17.51 (-0.96%) | $17.73 | $17.45 | 82.20 K | $436.30 M |
| 09/22/2026 | $17.85 | $17.74 (-0.62%) | $18.06 | $17.60 | 67.60 K | $442.03 M |
| 09/21/2026 | $17.79 | $17.71 (-0.45%) | $17.82 | $17.68 | 54.82 K | $441.28 M |
| 09/18/2026 | $17.65 | $17.78 (0.74%) | $17.82 | $17.44 | 172.30 K | $443.02 M |
| 09/17/2026 | $17.98 | $17.79 (-1.06%) | $17.98 | $17.71 | 61.60 K | $443.27 M |
| 09/16/2026 | $17.99 | $17.81 (-1%) | $17.99 | $17.55 | 85.22 K | $443.77 M |
| 09/15/2026 | $18.01 | $17.96 (-0.28%) | $18.09 | $17.33 | 90.20 K | $447.51 M |
| 09/14/2026 | $17.96 | $17.99 (0.17%) | $18.17 | $17.88 | 100.71 K | $448.26 M |
| 09/11/2026 | $18.09 | $17.93 (-0.88%) | $18.20 | $17.75 | 110.08 K | $446.76 M |
| 09/10/2026 | $17.78 | $17.95 (0.96%) | $17.99 | $17.68 | 93.31 K | $447.26 M |
| 09/09/2026 | $17.82 | $17.78 (-0.22%) | $18.05 | $17.72 | 74.01 K | $443.02 M |
| 09/08/2026 | $18.26 | $17.97 (-1.59%) | $18.40 | $17.92 | 54.00 K | $447.76 M |
| 09/04/2026 | $18.03 | $18.35 (1.77%) | $18.35 | $18.03 | 76.93 K | $457.23 M |
| 09/03/2026 | $18.10 | $18.15 (0.28%) | $18.32 | $17.90 | 89.55 K | $452.24 M |
| 09/02/2026 | $17.77 | $17.93 (0.9%) | $18.07 | $17.66 | 119.64 K | $446.76 M |
| 09/01/2026 | $17.76 | $17.70 (-0.34%) | $18.00 | $17.58 | 77.60 K | $441.03 M |
| 08/31/2026 | $17.83 | $17.80 (-0.17%) | $17.83 | $17.48 | 80.20 K | $443.52 M |
| 08/28/2026 | $17.84 | $17.89 (0.28%) | $18.09 | $17.84 | 78.30 K | $445.76 M |
| 08/27/2026 | $17.63 | $17.86 (1.3%) | $17.94 | $17.09 | 65.90 K | $445.02 M |
| 08/26/2026 | $17.99 | $17.92 (-0.39%) | $18.18 | $17.72 | 67.93 K | $446.51 M |
| 08/25/2026 | $18.21 | $17.97 (-1.32%) | $18.31 | $17.86 | 48.43 K | $447.76 M |
| 08/24/2026 | $18.24 | $18.14 (-0.55%) | $18.58 | $17.90 | 109.63 K | $451.99 M |
| 08/21/2026 | $18.22 | $18.21 (-0.05%) | $18.86 | $17.98 | 181.30 K | $453.74 M |
| 08/20/2026 | $18.11 | $18.18 (0.39%) | $18.21 | $17.86 | 76.65 K | $452.99 M |
| 08/19/2026 | $18.87 | $18.12 (-3.97%) | $19.15 | $18.09 | 100.40 K | $451.49 M |
| 08/18/2026 | $18.98 | $18.79 (-1%) | $19.33 | $18.70 | 162.30 K | $468.19 M |
| 08/17/2026 | $18.90 | $18.96 (0.32%) | $19.09 | $18.85 | 117.84 K | $472.42 M |
| 08/14/2026 | $18.98 | $19.02 (0.21%) | $19.15 | $18.82 | 186.22 K | $473.92 M |
| 08/13/2026 | $19.09 | $19.01 (-0.42%) | $19.18 | $18.91 | 146.70 K | $473.67 M |
| 08/12/2026 | $18.83 | $18.95 (0.64%) | $18.97 | $18.79 | 84.10 K | $472.18 M |
| 08/11/2026 | $18.61 | $18.76 (0.81%) | $18.85 | $18.40 | 89.20 K | $467.44 M |
| 08/10/2026 | $18.57 | $18.54 (-0.16%) | $18.69 | $18.32 | 75.80 K | $461.96 M |
| 08/07/2026 | $18.71 | $18.63 (-0.43%) | $18.73 | $18.22 | 105.50 K | $464.20 M |
| 08/06/2026 | $18.77 | $18.79 (0.11%) | $18.79 | $18.55 | 88.50 K | $468.19 M |
| 08/05/2026 | $18.59 | $18.67 (0.43%) | $18.73 | $17.83 | 128.90 K | $465.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
