First Real Estate Investment Trust of New Jersey, Inc. (FREVS)
OTCMKTS
· Delayed Price · Currency is USD
14.17
0.00 (0.00%)
Aug 12, 2025, 8:00 PM EDT
FREVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | - |
| Aug 12, 2025 | 14.21 | 14.21 | 14.17 | 14.17 | 14.17 | -0.91% | 5,206 |
| Aug 11, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -0.08% | 2,204 |
| Aug 8, 2025 | 14.31 | 14.31 | 14.30 | 14.31 | 14.31 | -0.96% | 1,817 |
| Aug 7, 2025 | 14.30 | 14.45 | 14.06 | 14.45 | 14.45 | -1.03% | 5,650 |
| Aug 6, 2025 | 14.75 | 14.75 | 14.30 | 14.60 | 14.60 | 1.74% | 1,260 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -4.33% | 7,268 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.88 | 15.00 | 15.00 | 1.69% | 1,623 |
| Aug 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -1.54% | 1,937 |
| Jul 30, 2025 | 15.25 | 15.25 | 14.80 | 14.98 | 14.98 | -2.09% | 2,972 |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 150 |
| Jul 28, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | -4.20% | 561 |
| Jul 25, 2025 | 15.30 | 15.97 | 15.30 | 15.97 | 15.97 | -0.50% | 2,825 |
| Jul 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jul 23, 2025 | 15.25 | 16.05 | 15.25 | 16.05 | 16.05 | 4.56% | 901 |
| Jul 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.16% | 500 |
| Jul 18, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.81% | 100 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | 200 |
| Jul 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% | 500 |
| Jul 15, 2025 | 15.28 | 15.32 | 15.25 | 15.32 | 15.32 | 0.46% | 918 |
| Jul 14, 2025 | 15.25 | 15.30 | 15.25 | 15.25 | 15.25 | -1.61% | 3,000 |
| Jul 11, 2025 | 16.25 | 16.25 | 15.50 | 15.50 | 15.50 | -0.06% | 566 |
| Jul 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -4.55% | 162 |
| Jul 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 1 |
| Jul 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 23 |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 810 |
| Jun 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 402 |
| Jun 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 26 |
| Jun 24, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 1,715 |
| Jun 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% | 1,000 |
| Jun 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.11% | 168 |
| Jun 13, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.48% | 286 |
| Jun 12, 2025 | 15.81 | 15.81 | 15.50 | 15.56 | 15.56 | -1.53% | 900 |
| Jun 11, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.73% | 2,550 |
| Jun 10, 2025 | 15.54 | 15.54 | 15.50 | 15.54 | 15.54 | -5.85% | 752 |
| Jun 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.43% | 315 |
| Jun 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 6 |
| Jun 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -4.98% | 895 |
| Jun 3, 2025 | 16.00 | 16.47 | 16.00 | 16.47 | 16.47 | 2.94% | 2,774 |