5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+12.42%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+11.68%
First Bank (NJ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $17.36 | $16.93 (-2.48%) | $17.46 | $16.87 | 48.26 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 |
| 02/05/2026 | $17.02 | $17.08 (0.35%) | $17.12 | $16.80 | 82.92 K | $423.71 M |
| 02/04/2026 | $17.00 | $17.01 (0.06%) | $17.32 | $16.98 | 91.25 K | $421.97 M |
| 02/03/2026 | $16.70 | $16.94 (1.44%) | $17.08 | $16.70 | 142.61 K | $420.24 M |
| 02/02/2026 | $16.73 | $16.76 (0.18%) | $17.04 | $16.15 | 171.40 K | $415.77 M |
| 01/30/2026 | $16.38 | $16.68 (1.83%) | $16.80 | $16.17 | 98.34 K | $413.79 M |
| 01/29/2026 | $16.29 | $16.50 (1.29%) | $16.60 | $16.13 | 68.92 K | $409.32 M |
| 01/28/2026 | $16.55 | $16.33 (-1.33%) | $16.60 | $16.22 | 90.80 K | $405.10 M |
| 01/27/2026 | $16.57 | $16.65 (0.48%) | $16.98 | $16.12 | 70.02 K | $413.04 M |
| 01/26/2026 | $16.85 | $16.77 (-0.47%) | $17.09 | $16.76 | 48.42 K | $416.02 M |
| 01/23/2026 | $17.39 | $16.90 (-2.82%) | $17.57 | $16.78 | 23.20 K | $419.24 M |
| 01/22/2026 | $17.29 | $17.48 (1.1%) | $17.61 | $16.93 | 37.10 K | $434.28 M |
| 01/21/2026 | $16.87 | $17.32 (2.67%) | $17.47 | $16.87 | 77.70 K | $430.30 M |
| 01/20/2026 | $16.59 | $16.66 (0.42%) | $16.78 | $16.34 | 47.80 K | $413.91 M |
| 01/16/2026 | $16.96 | $16.89 (-0.41%) | $17.34 | $16.84 | 37.70 K | $419.62 M |
| 01/15/2026 | $16.86 | $17.05 (1.13%) | $17.16 | $16.44 | 33.20 K | $423.59 M |
| 01/14/2026 | $16.65 | $16.73 (0.48%) | $16.73 | $16.49 | 32.42 K | $415.64 M |
| 01/13/2026 | $16.50 | $16.52 (0.12%) | $16.62 | $16.36 | 37.31 K | $410.43 M |
| 01/12/2026 | $16.42 | $16.47 (0.3%) | $16.59 | $16.36 | 27.43 K | $409.18 M |
| 01/09/2026 | $16.71 | $16.59 (-0.72%) | $16.97 | $16.46 | 37.71 K | $412.17 M |
| 01/08/2026 | $16.20 | $16.75 (3.4%) | $16.95 | $16.20 | 90.90 K | $416.14 M |
| 01/07/2026 | $16.33 | $16.33 (0%) | $16.43 | $16.11 | 28.20 K | $405.71 M |
| 01/06/2026 | $16.55 | $16.48 (-0.42%) | $16.55 | $16.28 | 53.20 K | $409.43 M |
| 01/05/2026 | $16.08 | $16.66 (3.61%) | $16.84 | $16.08 | 96.05 K | $413.91 M |
| 01/02/2026 | $16.48 | $16.16 (-1.94%) | $16.59 | $16.05 | 49.55 K | $401.48 M |
| 12/31/2025 | $16.56 | $16.46 (-0.6%) | $16.56 | $16.35 | 39.80 K | $408.94 M |
| 12/30/2025 | $16.37 | $16.51 (0.86%) | $16.59 | $16.35 | 117.90 K | $410.18 M |
| 12/29/2025 | $16.84 | $16.53 (-1.84%) | $16.84 | $16.48 | 42.90 K | $410.68 M |
| 12/26/2025 | $16.87 | $16.80 (-0.41%) | $17.18 | $16.68 | 43.41 K | $417.38 M |
| 12/24/2025 | $16.98 | $16.98 (0%) | $17.16 | $16.88 | 31.60 K | $421.86 M |
| 12/23/2025 | $17.02 | $17.01 (-0.06%) | $17.35 | $16.92 | 67.44 K | $422.60 M |
| 12/22/2025 | $17.75 | $17.13 (-3.49%) | $17.93 | $16.55 | 70.10 K | $425.58 M |
| 12/19/2025 | $17.97 | $17.78 (-1.06%) | $18.00 | $17.60 | 130.80 K | $441.73 M |
| 12/18/2025 | $17.94 | $18.06 (0.67%) | $18.11 | $17.66 | 70.60 K | $448.69 M |
| 12/17/2025 | $17.61 | $17.81 (1.14%) | $17.91 | $17.57 | 106.40 K | $442.48 M |
| 12/16/2025 | $17.60 | $17.66 (0.34%) | $17.83 | $17.56 | 70.24 K | $438.75 M |
| 12/15/2025 | $17.37 | $17.64 (1.55%) | $17.67 | $17.03 | 80.54 K | $438.25 M |
| 12/12/2025 | $17.04 | $17.25 (1.23%) | $17.42 | $16.96 | 79.72 K | $428.56 M |
| 12/11/2025 | $16.22 | $16.99 (4.75%) | $17.00 | $16.01 | 95.10 K | $422.10 M |
| 12/10/2025 | $15.93 | $16.20 (1.69%) | $16.25 | $15.93 | 198.30 K | $402.48 M |
| 12/09/2025 | $16.21 | $16.00 (-1.3%) | $16.34 | $15.94 | 48.03 K | $397.51 M |
| 12/08/2025 | $15.70 | $16.14 (2.8%) | $16.18 | $15.65 | 44.50 K | $400.99 M |
| 12/05/2025 | $15.75 | $15.70 (-0.32%) | $15.75 | $15.60 | 65.80 K | $390.05 M |
| 12/04/2025 | $15.80 | $15.75 (-0.32%) | $15.87 | $15.67 | 43.00 K | $391.30 M |
| 12/03/2025 | $15.80 | $15.84 (0.25%) | $15.94 | $15.80 | 70.05 K | $393.53 M |
| 12/02/2025 | $15.88 | $15.78 (-0.63%) | $15.95 | $15.78 | 55.70 K | $392.04 M |
| 12/01/2025 | $15.59 | $15.75 (1.03%) | $15.85 | $15.59 | 38.85 K | $391.30 M |
| 11/28/2025 | $16.02 | $15.72 (-1.87%) | $16.02 | $15.61 | 18.20 K | $390.55 M |
| 11/26/2025 | $15.93 | $15.91 (-0.13%) | $16.00 | $15.76 | 56.94 K | $395.27 M |
| 11/25/2025 | $15.66 | $16.03 (2.36%) | $16.03 | $15.51 | 82.40 K | $398.25 M |
| 11/24/2025 | $15.50 | $15.52 (0.13%) | $15.68 | $15.36 | 42.80 K | $385.58 M |
| 11/21/2025 | $15.10 | $15.66 (3.71%) | $15.83 | $15.10 | 49.51 K | $389.06 M |
| 11/20/2025 | $15.27 | $15.09 (-1.18%) | $15.50 | $15.02 | 32.50 K | $374.90 M |
| 11/19/2025 | $14.95 | $15.06 (0.74%) | $15.11 | $14.90 | 51.60 K | $374.15 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.
