tiprankstipranks
First Real Estate Investment Trust of New Jersey (FREVS)
OTHER OTC:FREVS
US Market
FREVS
First Real Estate Investment of New Jersey
RESEARCH TOOLSreports
Want to see FREVS full AI Analyst Report?

First Real Estate Investment of New Jersey (FREVS) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
21.50
21.59
21.41
21.50
21.50
+0.70%
0
0.00
Sep 03, 2026
21.30
21.40
21.30
21.35
21.35
+0.23%
3,818
1.16
Sep 02, 2026
21.28
21.31
21.28
21.30
21.30
+0.33%
3,679
1.14
Sep 01, 2026
21.23
21.23
21.23
21.23
21.23
-0.84%
1,000
0.30
Aug 31, 2026
21.41
21.59
21.23
21.41
21.41
+0.42%
0
0.00
Aug 28, 2026
21.42
21.59
21.25
21.42
21.32
+0.80%
0
0.00
Aug 27, 2026
21.33
21.33
21.11
21.25
21.15
-0.86%
1,166
0.32
Aug 26, 2026
21.44
21.55
21.32
21.44
21.33
+0.40%
0
0.00
Aug 25, 2026
21.29
21.35
21.29
21.35
21.25
+0.38%
1,856
0.47
Aug 24, 2026
21.27
21.27
21.26
21.27
21.17
-0.75%
18,596
4.74
Aug 21, 2026
21.43
21.59
21.27
21.43
21.33
+0.61%
0
0.00
Aug 20, 2026
21.37
21.37
21.30
21.30
21.20
-0.05%
1,500
0.38
Aug 19, 2026
21.32
21.41
21.31
21.31
21.21
-0.67%
621
0.16
Aug 18, 2026
21.46
21.59
21.32
21.46
21.35
0.00%
0
0.00
Aug 17, 2026
21.46
21.59
21.32
21.46
21.35
+0.02%
0
0.00
Aug 14, 2026
21.45
21.59
21.31
21.45
21.35
+0.47%
0
0.00
Aug 13, 2026
21.33
21.35
21.33
21.35
21.25
+0.09%
3,544
0.76
Aug 12, 2026
21.40
21.40
21.30
21.33
21.23
+0.09%
2,645
0.45
Aug 11, 2026
21.25
21.35
21.25
21.31
21.21
+0.28%
9,181
1.60
Aug 10, 2026
21.19
21.25
21.19
21.25
21.15
0.00%
300
0.05
Aug 07, 2026
21.25
21.35
21.25
21.25
21.15
0.00%
4,856
0.85
Aug 06, 2026
21.20
21.35
21.20
21.25
21.15
0.00%
1,700
0.30
Aug 05, 2026
21.59
21.59
21.20
21.25
21.15
-0.83%
1,356
0.24
Aug 04, 2026
21.50
21.50
21.27
21.43
21.33
+0.24%
535
0.09
Aug 03, 2026
21.38
21.50
21.25
21.38
21.28
-0.02%
0
0.00
Jul 31, 2026
21.38
21.50
21.26
21.38
21.28
-0.09%
0
0.00
Jul 30, 2026
21.40
21.40
21.40
21.40
21.30
+0.12%
200
0.04
Jul 29, 2026
21.38
21.49
21.26
21.38
21.28
-0.58%
0
0.00
Jul 28, 2026
21.50
21.60
21.50
21.50
21.40
0.00%
800
0.14
Jul 27, 2026
21.25
21.50
21.25
21.50
21.40
+1.65%
2,000
0.35
Jul 24, 2026
21.20
21.25
21.15
21.15
21.05
-1.49%
1,783
0.31
Jul 23, 2026
21.40
21.47
21.40
21.47
21.37
+0.32%
2,200
0.39
Jul 22, 2026
21.15
21.40
21.13
21.40
21.30
+1.18%
5,700
1.02
Jul 21, 2026
21.10
21.15
21.05
21.15
21.05
0.00%
5,400
0.98
Jul 20, 2026
21.15
21.15
21.15
21.15
21.05
0.00%
505
0.09
Jul 17, 2026
21.15
21.15
21.15
21.15
21.05
0.00%
500
0.08
Jul 16, 2026
21.29
21.29
21.15
21.15
21.05
+0.10%
800
0.14
Jul 15, 2026
21.09
21.15
21.09
21.13
21.03
+0.33%
5,809
0.97
Jul 14, 2026
21.13
21.13
21.05
21.06
20.96
-0.52%
1,200
0.20
Jul 13, 2026
21.17
21.44
20.90
21.17
21.07
+0.81%
0
0.00
Jul 10, 2026
21.00
21.00
21.00
21.00
20.90
-0.57%
3,305
0.55
Jul 09, 2026
21.12
21.44
20.80
21.12
21.02
+1.54%
0
0.00
Jul 08, 2026
21.07
21.10
20.75
20.80
20.70
-1.33%
9,552
1.57
Jul 07, 2026
21.08
21.08
21.08
21.08
20.98
-0.92%
300
0.05
Jul 06, 2026
21.28
21.47
21.08
21.28
21.18
+0.83%
0
0.00
Jul 03, 2026
21.20
21.25
21.10
21.10
21.00
0.00%
0
0.00
Jul 02, 2026
21.20
21.25
21.10
21.10
21.00
-0.80%
8,850
1.48
Jul 01, 2026
21.10
21.27
21.10
21.27
21.17
+0.33%
1,000
0.17
Jun 30, 2026
21.32
21.32
21.20
21.20
21.10
-1.02%
1,060
0.18
Jun 29, 2026
21.42
21.42
21.42
21.42
21.32
+0.79%
100
0.02
Rows:
50