5 DAY PERFORMANCE
-15.81%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
+4.00%
First Bank (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
