5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
-1.20%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
+6.78%
First Bank (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.18 | $15.06 (-0.79%) | $15.41 | $15.00 | 40.80 K | $375.41 M |
| 05/05/2026 | $14.72 | $14.96 (1.63%) | $15.07 | $14.72 | 61.73 K | $373.23 M |
| 05/04/2026 | $14.78 | $14.58 (-1.35%) | $15.05 | $14.56 | 65.10 K | $363.75 M |
| 05/01/2026 | $14.78 | $14.92 (0.95%) | $15.08 | $14.41 | 81.80 K | $372.23 M |
| 04/30/2026 | $14.96 | $14.84 (-0.8%) | $15.20 | $14.44 | 96.10 K | $370.24 M |
| 04/29/2026 | $15.25 | $15.02 (-1.51%) | $15.46 | $14.92 | 68.94 K | $374.73 M |
| 04/28/2026 | $15.82 | $15.41 (-2.59%) | $15.99 | $15.23 | 213.72 K | $384.46 M |
| 04/27/2026 | $16.41 | $16.74 (2.01%) | $16.83 | $16.31 | 63.23 K | $417.64 M |
| 04/24/2026 | $16.40 | $16.53 (0.79%) | $16.77 | $16.32 | 68.22 K | $410.06 M |
| 04/23/2026 | $16.65 | $16.48 (-1.02%) | $17.14 | $16.39 | 62.44 K | $408.82 M |
| 04/22/2026 | $16.56 | $16.61 (0.3%) | $16.75 | $16.42 | 27.31 K | $412.05 M |
| 04/21/2026 | $16.83 | $16.52 (-1.84%) | $16.92 | $16.45 | 40.84 K | $409.82 M |
| 04/20/2026 | $16.94 | $16.86 (-0.47%) | $17.11 | $16.82 | 29.80 K | $418.25 M |
| 04/17/2026 | $16.91 | $17.02 (0.65%) | $17.19 | $16.76 | 64.50 K | $422.22 M |
| 04/16/2026 | $16.74 | $16.64 (-0.6%) | $16.85 | $16.45 | 58.80 K | $412.79 M |
| 04/15/2026 | $16.93 | $16.82 (-0.65%) | $16.95 | $16.74 | 23.34 K | $417.26 M |
| 04/14/2026 | $16.92 | $16.95 (0.18%) | $17.13 | $16.79 | 39.10 K | $420.48 M |
| 04/13/2026 | $16.86 | $17.01 (0.89%) | $17.09 | $16.71 | 33.20 K | $421.97 M |
| 04/10/2026 | $17.01 | $16.92 (-0.53%) | $17.12 | $16.73 | 42.23 K | $419.74 M |
| 04/09/2026 | $16.75 | $17.07 (1.91%) | $17.12 | $16.68 | 62.20 K | $423.46 M |
| 04/08/2026 | $16.82 | $16.87 (0.3%) | $17.07 | $16.55 | 42.93 K | $418.50 M |
| 04/07/2026 | $16.44 | $16.43 (-0.06%) | $16.52 | $16.16 | 38.10 K | $407.58 M |
| 04/06/2026 | $16.12 | $16.37 (1.55%) | $16.51 | $16.12 | 49.90 K | $406.10 M |
| 04/02/2026 | $15.96 | $16.18 (1.38%) | $16.23 | $15.86 | 41.30 K | $401.38 M |
| 04/01/2026 | $15.95 | $16.07 (0.75%) | $16.34 | $15.90 | 41.40 K | $398.65 M |
| 03/31/2026 | $16.14 | $16.00 (-0.87%) | $16.25 | $15.75 | 43.44 K | $396.92 M |
| 03/30/2026 | $15.89 | $15.94 (0.31%) | $16.06 | $15.76 | 52.02 K | $395.43 M |
| 03/27/2026 | $15.81 | $15.77 (-0.25%) | $15.89 | $15.65 | 28.32 K | $391.21 M |
| 03/26/2026 | $15.74 | $15.91 (1.08%) | $16.00 | $15.58 | 67.70 K | $394.68 M |
| 03/25/2026 | $16.01 | $15.86 (-0.94%) | $16.01 | $15.72 | 48.33 K | $393.44 M |
| 03/24/2026 | $15.72 | $15.86 (0.89%) | $16.01 | $15.53 | 84.00 K | $393.44 M |
| 03/23/2026 | $15.77 | $15.86 (0.57%) | $16.07 | $15.76 | 55.74 K | $393.44 M |
| 03/20/2026 | $15.50 | $15.48 (-0.13%) | $15.64 | $15.20 | 146.40 K | $384.02 M |
| 03/19/2026 | $15.22 | $15.48 (1.71%) | $15.62 | $15.03 | 54.63 K | $384.02 M |
| 03/18/2026 | $15.06 | $15.28 (1.46%) | $15.34 | $15.02 | 73.20 K | $379.06 M |
| 03/17/2026 | $15.22 | $15.15 (-0.46%) | $15.46 | $14.91 | 209.42 K | $375.83 M |
| 03/16/2026 | $15.25 | $15.21 (-0.26%) | $15.35 | $15.11 | 62.50 K | $377.32 M |
| 03/13/2026 | $15.26 | $15.10 (-1.05%) | $15.30 | $14.81 | 75.95 K | $374.59 M |
| 03/12/2026 | $15.04 | $15.16 (0.8%) | $15.27 | $14.87 | 72.52 K | $376.08 M |
| 03/11/2026 | $15.51 | $15.19 (-2.06%) | $15.57 | $15.10 | 77.20 K | $376.82 M |
| 03/10/2026 | $15.52 | $15.62 (0.64%) | $15.95 | $15.44 | 42.35 K | $387.49 M |
| 03/09/2026 | $15.36 | $15.60 (1.56%) | $15.71 | $15.03 | 79.00 K | $386.99 M |
| 03/06/2026 | $15.67 | $15.55 (-0.77%) | $16.40 | $15.40 | 157.70 K | $385.75 M |
| 03/05/2026 | $16.01 | $15.95 (-0.37%) | $16.31 | $15.70 | 71.63 K | $395.68 M |
| 03/04/2026 | $16.14 | $16.19 (0.31%) | $16.54 | $15.90 | 50.44 K | $401.63 M |
| 03/03/2026 | $15.87 | $16.03 (1.01%) | $16.14 | $15.52 | 50.13 K | $397.66 M |
| 03/02/2026 | $15.76 | $16.01 (1.59%) | $16.30 | $15.52 | 61.10 K | $397.16 M |
| 02/27/2026 | $15.93 | $15.92 (-0.06%) | $16.31 | $15.81 | 65.40 K | $394.93 M |
| 02/26/2026 | $16.58 | $16.38 (-1.21%) | $17.04 | $16.20 | 132.72 K | $406.34 M |
| 02/25/2026 | $16.30 | $16.51 (1.29%) | $16.75 | $16.12 | 37.50 K | $409.57 M |
| 02/24/2026 | $16.37 | $16.30 (-0.43%) | $16.47 | $16.19 | 41.65 K | $404.36 M |
| 02/23/2026 | $16.87 | $16.38 (-2.9%) | $16.87 | $16.18 | 52.11 K | $406.34 M |
| 02/20/2026 | $16.85 | $16.88 (0.18%) | $17.23 | $16.79 | 32.34 K | $418.75 M |
| 02/19/2026 | $16.86 | $16.88 (0.12%) | $17.01 | $16.65 | 54.30 K | $418.75 M |
| 02/18/2026 | $17.33 | $16.93 (-2.31%) | $17.58 | $16.86 | 50.52 K | $419.99 M |
| 02/17/2026 | $17.39 | $17.40 (0.06%) | $17.51 | $17.07 | 44.10 K | $431.65 M |
| 02/13/2026 | $17.19 | $17.30 (0.64%) | $17.50 | $17.19 | 24.40 K | $429.17 M |
| 02/12/2026 | $17.41 | $17.28 (-0.75%) | $17.41 | $17.02 | 47.10 K | $428.67 M |
| 02/11/2026 | $17.32 | $17.23 (-0.52%) | $17.52 | $17.16 | 50.90 K | $427.43 M |
| 02/10/2026 | $17.19 | $17.29 (0.58%) | $17.42 | $17.06 | 52.50 K | $428.92 M |
| 02/09/2026 | $17.13 | $17.15 (0.12%) | $17.30 | $16.96 | 63.53 K | $425.45 M |
| 02/06/2026 | $17.04 | $17.11 (0.41%) | $17.25 | $16.68 | 80.64 K | $424.45 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.
