First Real Estate Investment Trust of New Jersey (FREVS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 661 |
| 02 May 2024 | 16.50 | 17.61 | 16.50 | 17.20 | 17.20 | 22,400 |
| 01 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 30 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 Apr 2024 | 16.05 | 16.50 | 16.05 | 16.48 | 16.48 | 400 |
| 26 Apr 2024 | 16.25 | 16.25 | 16.06 | 16.06 | 16.06 | 300 |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 18 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 17 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 200 |
| 16 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
| 12 Apr 2024 | 16.45 | 16.45 | 16.34 | 16.34 | 16.34 | 200 |
| 11 Apr 2024 | 16.43 | 16.45 | 16.00 | 16.02 | 16.02 | 1,200 |
| 10 Apr 2024 | 16.32 | 16.45 | 16.32 | 16.41 | 16.41 | 400 |
| 09 Apr 2024 | 16.45 | 16.45 | 16.41 | 16.41 | 16.41 | 1,300 |
| 08 Apr 2024 | 16.44 | 16.48 | 16.44 | 16.44 | 16.44 | 1,400 |
| 05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 04 Apr 2024 | 16.45 | 16.45 | 16.43 | 16.43 | 16.43 | 800 |
| 03 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 100 |
| 02 Apr 2024 | 17.00 | 17.00 | 16.75 | 16.94 | 16.94 | 1,500 |
| 01 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 28 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 Mar 2024 | 17.00 | 17.00 | 16.99 | 17.00 | 17.00 | 1,200 |
| 26 Mar 2024 | 16.95 | 17.00 | 16.84 | 17.00 | 17.00 | 1,100 |
| 25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 400 |
| 22 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 700 |
| 21 Mar 2024 | 16.22 | 16.25 | 16.01 | 16.25 | 16.25 | 800 |
| 20 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 600 |
| 19 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
| 18 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
| 15 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 13 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
| 12 Mar 2024 | 16.45 | 16.45 | 16.15 | 16.25 | 16.25 | 500 |
| 11 Mar 2024 | 16.25 | 16.45 | 15.93 | 16.15 | 16.15 | 900 |
| 08 Mar 2024 | 16.00 | 16.45 | 15.87 | 16.27 | 16.27 | 1,200 |
| 07 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 04 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 01 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200 |
| 29 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 500 |
| 29 Feb 2024 | 0.05 Dividend | |||||
| 28 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.34 | - |
| 27 Feb 2024 | 16.45 | 16.45 | 16.39 | 16.39 | 16.34 | 700 |
| 26 Feb 2024 | 16.38 | 16.45 | 16.38 | 16.45 | 16.40 | 1,000 |
| 23 Feb 2024 | 16.40 | 16.40 | 16.05 | 16.05 | 16.00 | 700 |
| 22 Feb 2024 | 16.43 | 16.45 | 16.05 | 16.05 | 16.00 | 1,300 |
| 21 Feb 2024 | 16.47 | 16.50 | 16.38 | 16.50 | 16.45 | 900 |
| 20 Feb 2024 | 16.65 | 16.65 | 16.49 | 16.49 | 16.44 | 1,400 |
| 16 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.70 | - |
| 15 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.70 | 300 |
| 14 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.20 | 400 |
| 13 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.51 | - |
| 12 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.51 | 100 |
| 09 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | - |
| 08 Feb 2024 | 16.63 | 16.70 | 16.63 | 16.70 | 16.65 | 200 |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - |
| 06 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - |
| 05 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | 200 |
| 02 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | 400 |
| 01 Feb 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.90 | 1,400 |
| 31 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| 30 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| 29 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| 26 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| 25 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | - |
| 24 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | 700 |
| 23 Jan 2024 | 15.52 | 15.52 | 15.45 | 15.45 | 15.40 | 1,600 |
| 22 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | 300 |
| 19 Jan 2024 | 15.45 | 16.25 | 15.12 | 15.50 | 15.45 | 1,100 |
| 18 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.20 | 1,000 |
| 17 Jan 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 15.45 | 1,600 |
| 16 Jan 2024 | 16.25 | 16.25 | 16.21 | 16.21 | 16.16 | 600 |
| 12 Jan 2024 | 16.50 | 16.50 | 15.75 | 15.75 | 15.70 | 1,400 |
| 11 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
| 10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | 100 |
| 09 Jan 2024 | 17.15 | 17.15 | 16.00 | 16.00 | 15.95 | 11,400 |
| 08 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | - |
| 05 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | - |
| 04 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 300 |
| 03 Jan 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.75 | 1,600 |
| 02 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | - |
| 29 Dec 2023 | 17.00 | 17.20 | 17.00 | 17.20 | 17.15 | 1,600 |
| 28 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.10 | 500 |
| 27 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.10 | 500 |
| 26 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 22 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 21 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 20 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 19 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 18 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 300 |
| 15 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.93 | 200 |
| 14 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 13 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
| 12 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.