5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
-8.29%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
+3.31%
First Bank (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.64 | $16.39 (-1.5%) | $16.85 | $16.38 | 99.22 K | $408.91 M |
| 06/18/2026 | $16.60 | $16.67 (0.42%) | $16.89 | $16.30 | 174.10 K | $415.89 M |
| 06/17/2026 | $16.73 | $16.46 (-1.61%) | $16.79 | $16.21 | 113.53 K | $410.65 M |
| 06/16/2026 | $16.57 | $16.77 (1.21%) | $16.80 | $16.45 | 125.00 K | $418.39 M |
| 06/15/2026 | $16.62 | $16.35 (-1.62%) | $16.80 | $16.26 | 82.83 K | $407.91 M |
| 06/12/2026 | $16.42 | $16.55 (0.79%) | $16.65 | $16.27 | 54.80 K | $412.90 M |
| 06/11/2026 | $16.51 | $16.35 (-0.97%) | $16.61 | $16.11 | 83.60 K | $407.91 M |
| 06/10/2026 | $16.34 | $16.43 (0.55%) | $16.67 | $16.16 | 100.33 K | $409.90 M |
| 06/09/2026 | $15.96 | $16.20 (1.5%) | $16.32 | $15.85 | 60.51 K | $404.17 M |
| 06/08/2026 | $15.91 | $15.90 (-0.06%) | $16.28 | $15.87 | 59.90 K | $396.68 M |
| 06/05/2026 | $15.62 | $15.98 (2.3%) | $16.10 | $15.62 | 54.51 K | $398.68 M |
| 06/04/2026 | $15.63 | $15.62 (-0.06%) | $15.82 | $15.49 | 77.00 K | $389.70 M |
| 06/03/2026 | $15.67 | $15.34 (-2.11%) | $15.68 | $15.26 | 69.40 K | $382.71 M |
| 06/02/2026 | $15.44 | $15.80 (2.33%) | $15.80 | $15.44 | 46.70 K | $394.19 M |
| 06/01/2026 | $15.58 | $15.54 (-0.26%) | $15.60 | $15.29 | 64.80 K | $387.70 M |
| 05/29/2026 | $15.70 | $15.64 (-0.38%) | $15.98 | $15.57 | 63.10 K | $390.19 M |
| 05/28/2026 | $15.62 | $15.75 (0.83%) | $15.81 | $15.32 | 44.20 K | $392.94 M |
| 05/27/2026 | $15.79 | $15.67 (-0.76%) | $15.96 | $15.43 | 34.24 K | $390.94 M |
| 05/26/2026 | $15.55 | $15.70 (0.96%) | $15.90 | $15.49 | 59.95 K | $391.69 M |
| 05/22/2026 | $15.65 | $15.49 (-1.02%) | $16.37 | $15.42 | 61.50 K | $386.45 M |
| 05/21/2026 | $15.46 | $15.62 (1.03%) | $15.66 | $15.22 | 123.42 K | $389.70 M |
| 05/20/2026 | $15.23 | $15.49 (1.71%) | $15.59 | $15.19 | 97.00 K | $386.45 M |
| 05/19/2026 | $15.21 | $15.19 (-0.13%) | $15.26 | $15.01 | 77.62 K | $378.97 M |
| 05/18/2026 | $14.96 | $15.21 (1.67%) | $15.49 | $14.96 | 164.40 K | $379.47 M |
| 05/15/2026 | $15.01 | $14.88 (-0.87%) | $15.22 | $14.76 | 78.10 K | $371.23 M |
| 05/14/2026 | $14.82 | $15.10 (1.89%) | $15.14 | $14.80 | 75.11 K | $376.72 M |
| 05/13/2026 | $14.65 | $14.79 (0.96%) | $15.46 | $14.53 | 155.10 K | $368.99 M |
| 05/12/2026 | $14.91 | $14.80 (-0.74%) | $14.97 | $14.69 | 134.20 K | $369.24 M |
| 05/11/2026 | $15.17 | $14.95 (-1.45%) | $15.17 | $14.90 | 79.63 K | $372.98 M |
| 05/08/2026 | $15.26 | $15.18 (-0.52%) | $15.50 | $15.15 | 156.20 K | $378.72 M |
| 05/07/2026 | $15.19 | $15.42 (1.51%) | $15.55 | $15.19 | 98.44 K | $384.71 M |
| 05/06/2026 | $15.09 | $15.16 (0.46%) | $15.41 | $15.00 | 81.65 K | $378.22 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 | $412.40 M |
| 04/23/2026 | $16.65 | $16.48 (-1.02%) | $17.14 | $16.39 | 62.44 K | $411.15 M |
| 04/22/2026 | $16.56 | $16.61 (0.3%) | $16.75 | $16.42 | 27.31 K | $414.39 M |
| 04/21/2026 | $16.83 | $16.52 (-1.84%) | $16.92 | $16.45 | 40.84 K | $412.15 M |
| 04/20/2026 | $16.94 | $16.86 (-0.47%) | $17.11 | $16.82 | 29.80 K | $420.63 M |
| 04/17/2026 | $16.91 | $17.02 (0.65%) | $17.19 | $16.76 | 64.50 K | $424.62 M |
| 04/16/2026 | $16.74 | $16.64 (-0.6%) | $16.85 | $16.45 | 58.80 K | $415.14 M |
| 04/15/2026 | $16.93 | $16.82 (-0.65%) | $16.95 | $16.74 | 23.34 K | $419.63 M |
| 04/14/2026 | $16.92 | $16.95 (0.18%) | $17.13 | $16.79 | 39.10 K | $422.88 M |
| 04/13/2026 | $16.86 | $17.01 (0.89%) | $17.09 | $16.71 | 33.20 K | $424.37 M |
| 04/10/2026 | $17.01 | $16.92 (-0.53%) | $17.12 | $16.73 | 42.23 K | $422.13 M |
| 04/09/2026 | $16.75 | $17.07 (1.91%) | $17.12 | $16.68 | 62.20 K | $425.87 M |
| 04/08/2026 | $16.82 | $16.87 (0.3%) | $17.07 | $16.55 | 42.93 K | $420.88 M |
| 04/07/2026 | $16.44 | $16.43 (-0.06%) | $16.52 | $16.16 | 38.10 K | $409.90 M |
| 04/06/2026 | $16.12 | $16.37 (1.55%) | $16.51 | $16.12 | 49.90 K | $408.41 M |
| 04/02/2026 | $15.96 | $16.18 (1.38%) | $16.23 | $15.86 | 41.30 K | $403.67 M |
| 04/01/2026 | $15.95 | $16.07 (0.75%) | $16.34 | $15.90 | 41.40 K | $400.92 M |
| 03/31/2026 | $16.14 | $16.00 (-0.87%) | $16.25 | $15.75 | 43.44 K | $399.18 M |
| 03/30/2026 | $15.89 | $15.94 (0.31%) | $16.06 | $15.76 | 52.02 K | $397.68 M |
| 03/27/2026 | $15.81 | $15.77 (-0.25%) | $15.89 | $15.65 | 28.32 K | $393.44 M |
| 03/26/2026 | $15.74 | $15.91 (1.08%) | $16.00 | $15.58 | 67.70 K | $396.93 M |
| 03/25/2026 | $16.01 | $15.86 (-0.94%) | $16.01 | $15.72 | 48.33 K | $395.68 M |
| 03/24/2026 | $15.72 | $15.86 (0.89%) | $16.01 | $15.53 | 84.00 K | $395.68 M |
| 03/23/2026 | $15.77 | $15.86 (0.57%) | $16.07 | $15.76 | 55.74 K | $395.68 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.
