5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-14.33%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-6.36%
First Bank (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.79 | $17.79 (-0.03%) | $17.80 | $17.69 | 13.26 K | $442.03 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 |
| 08/04/2026 | $18.79 | $18.69 (-0.53%) | $18.89 | $18.45 | 155.00 K | $465.70 M |
| 08/03/2026 | $18.81 | $18.81 (0%) | $18.91 | $18.52 | 95.52 K | $468.69 M |
| 07/31/2026 | $18.39 | $18.53 (0.76%) | $18.59 | $18.12 | 95.34 K | $461.71 M |
| 07/30/2026 | $18.73 | $18.42 (-1.66%) | $18.83 | $18.36 | 89.43 K | $458.97 M |
| 07/29/2026 | $18.89 | $18.75 (-0.74%) | $18.89 | $18.47 | 113.17 K | $467.19 M |
| 07/28/2026 | $18.69 | $18.86 (0.91%) | $19.09 | $18.69 | 216.00 K | $469.93 M |
| 07/27/2026 | $18.13 | $18.63 (2.76%) | $18.75 | $18.06 | 132.60 K | $464.20 M |
| 07/24/2026 | $17.63 | $17.98 (1.99%) | $18.24 | $16.75 | 111.13 K | $448.01 M |
| 07/23/2026 | $17.17 | $17.49 (1.86%) | $17.57 | $16.97 | 84.44 K | $435.80 M |
| 07/22/2026 | $17.55 | $17.40 (-0.85%) | $17.55 | $17.01 | 72.30 K | $433.55 M |
| 07/21/2026 | $17.52 | $17.61 (0.51%) | $17.64 | $17.38 | 73.62 K | $438.79 M |
| 07/20/2026 | $17.84 | $17.65 (-1.07%) | $18.06 | $17.45 | 61.32 K | $440.34 M |
| 07/17/2026 | $18.16 | $17.86 (-1.65%) | $18.45 | $17.77 | 83.03 K | $445.58 M |
| 07/16/2026 | $17.58 | $18.24 (3.75%) | $18.35 | $17.56 | 92.44 K | $455.06 M |
| 07/15/2026 | $17.31 | $17.58 (1.56%) | $17.74 | $17.31 | 40.44 K | $438.59 M |
| 07/14/2026 | $17.55 | $17.28 (-1.54%) | $17.68 | $17.16 | 74.60 K | $431.11 M |
| 07/13/2026 | $17.30 | $17.52 (1.27%) | $17.59 | $17.23 | 74.15 K | $437.10 M |
| 07/10/2026 | $17.24 | $17.26 (0.12%) | $17.44 | $17.02 | 61.10 K | $430.61 M |
| 07/09/2026 | $17.13 | $17.26 (0.76%) | $17.46 | $17.13 | 60.64 K | $430.61 M |
| 07/08/2026 | $17.45 | $17.21 (-1.38%) | $17.47 | $16.92 | 157.80 K | $429.36 M |
| 07/07/2026 | $17.35 | $17.48 (0.75%) | $17.61 | $17.35 | 63.50 K | $436.10 M |
| 07/06/2026 | $17.70 | $17.52 (-1.02%) | $17.72 | $17.36 | 56.50 K | $437.10 M |
| 07/02/2026 | $18.06 | $17.63 (-2.38%) | $18.07 | $17.54 | 81.20 K | $439.84 M |
| 07/01/2026 | $17.72 | $17.99 (1.52%) | $18.19 | $17.54 | 168.59 K | $448.82 M |
| 06/30/2026 | $17.45 | $17.73 (1.6%) | $17.91 | $17.25 | 155.80 K | $442.34 M |
| 06/29/2026 | $17.43 | $17.46 (0.17%) | $17.53 | $17.25 | 101.70 K | $435.60 M |
| 06/26/2026 | $17.19 | $17.49 (1.75%) | $17.54 | $17.13 | 501.51 K | $436.35 M |
| 06/25/2026 | $17.15 | $17.09 (-0.35%) | $17.26 | $16.80 | 84.80 K | $426.37 M |
| 06/24/2026 | $16.86 | $17.15 (1.72%) | $17.28 | $16.85 | 108.50 K | $427.87 M |
| 06/23/2026 | $16.49 | $16.82 (2%) | $16.91 | $16.48 | 69.43 K | $419.63 M |
| 06/22/2026 | $16.64 | $16.39 (-1.5%) | $16.85 | $16.38 | 99.22 K | $408.91 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.
