Get 20% lifetime commission for referring investors to digrin.com
here.
First Real Estate Investment Trust of New Jersey, Inc. ( FREVS) - Price History
Monthly price history for FREVS (First Real Estate Investment Trust of New Jersey, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.15 | $21.15 |
| June 2026 | $21.20 | $21.20 |
| May 2026 | $21.90 | $22 |
| April 2026 | $14.43 | $14.50 |
| March 2026 | $13.94 | $14 |
| February 2026 | $12.96 | $13.12 |
| January 2026 | $13.64 | $13.81 |
| December 2025 | $15.11 | $15.30 |
| November 2025 | $11.27 | $11.50 |
| October 2025 | $13.18 | $13.45 |
| September 2025 | $13.72 | $14 |
| August 2025 | $13.86 | $14.25 |
| July 2025 | $14.35 | $14.75 |
| June 2025 | $15.81 | $16.25 |
| May 2025 | $15.49 | $16 |
| April 2025 | $16.41 | $16.95 |
| March 2025 | $15.57 | $16.09 |
| February 2025 | $16.42 | $16.96 |
| January 2025 | $16.76 | $17.40 |
| December 2024 | $16.53 | $17.16 |
| November 2024 | $16.55 | $17.97 |
| October 2024 | $16.12 | $17.50 |
| September 2024 | $15.71 | $17.05 |
| August 2024 | $15.62 | $17 |
| July 2024 | $16.49 | $17.95 |
| June 2024 | $16.30 | $17.75 |
| May 2024 | $15.14 | $16.48 |
| April 2024 | $15.09 | $16.48 |
| March 2024 | $15.57 | $17 |
| February 2024 | $14.67 | $16.02 |
| January 2024 | $14.10 | $15.45 |
| December 2023 | $15.70 | $17.20 |
| November 2023 | $14.56 | $16 |
| October 2023 | $14.38 | $15.80 |
| September 2023 | $16.11 | $17.70 |
| August 2023 | $15.60 | $17.44 |
| July 2023 | $17 | $19 |
| June 2023 | $17.03 | $19.04 |
| May 2023 | $12.92 | $14.50 |
| April 2023 | $12.98 | $14.57 |
| March 2023 | $13.08 | $14.68 |
| February 2023 | $13.40 | $15.08 |
| January 2023 | $13.89 | $15.63 |
| December 2022 | $13.33 | $15 |
| November 2022 | $15.51 | $17.46 |
| October 2022 | $13.77 | $16.90 |
| September 2022 | $13.45 | $16.50 |
| August 2022 | $15.26 | $18.73 |
| July 2022 | $10.19 | $24.50 |
| June 2022 | $9.98 | $24 |
| May 2022 | $9.98 | $24 |
| April 2022 | $10.25 | $24.75 |
| March 2022 | $10.03 | $24.23 |
| February 2022 | $10.35 | $25 |
| January 2022 | $9.84 | $23.87 |
| December 2021 | $9.81 | $23.80 |
| November 2021 | $9.90 | $24 |
| October 2021 | $8.01 | $19.50 |
| September 2021 | $7.70 | $18.75 |
| August 2021 | $7.60 | $18.50 |
| July 2021 | $7.21 | $17.60 |
| June 2021 | $7.70 | $18.81 |
| May 2021 | $7.36 | $17.98 |
| April 2021 | $7.43 | $18.20 |
| March 2021 | $7.12 | $17.44 |
| February 2021 | $6.51 | $16 |
| January 2021 | $7.37 | $18.10 |
| December 2020 | $6.49 | $15.95 |
| November 2020 | $5.96 | $14.65 |
| October 2020 | $5.37 | $13.20 |
| September 2020 | $6.10 | $14.98 |
| August 2020 | $6.72 | $16.50 |
| July 2020 | $5.92 | $14.53 |
| June 2020 | $6.18 | $15.19 |
| May 2020 | $6.51 | $16 |
| April 2020 | $7.50 | $18.43 |
| March 2020 | $8.14 | $20 |
| February 2020 | $10.06 | $24.70 |
| January 2020 | $9.98 | $24.50 |
| December 2019 | $6.72 | $16.50 |
| November 2019 | $6.86 | $16.85 |
| October 2019 | $6.96 | $17.29 |
| September 2019 | $6.94 | $17.25 |
| August 2019 | $7.14 | $17.75 |
| July 2019 | $6.88 | $17.20 |
| June 2019 | $6.70 | $16.75 |
| May 2019 | $6.85 | $17.25 |
| April 2019 | $6.65 | $16.75 |
| March 2019 | $5.94 | $14.95 |
| February 2019 | $5.90 | $15 |
| January 2019 | $6.21 | $15.80 |
| December 2018 | $6.29 | $16 |
| November 2018 | $5.90 | $15 |
| October 2018 | $6.12 | $15.62 |
| September 2018 | $6.66 | $17 |
| August 2018 | $6.54 | $16.70 |
| July 2018 | $6.64 | $17 |
| June 2018 | $6.45 | $16.50 |
| May 2018 | $5.94 | $15.25 |
| April 2018 | $6.04 | $15.50 |
| March 2018 | $6.43 | $16.50 |
| February 2018 | $5.94 | $15.25 |
| January 2018 | $5.84 | $15 |
| December 2017 | $6.23 | $16 |
| November 2017 | $5.84 | $15 |
| October 2017 | $5.98 | $15.35 |
| September 2017 | $6.23 | $16 |
| August 2017 | $6.44 | $16.55 |
| July 2017 | $6.89 | $17.70 |
| June 2017 | $6.88 | $17.66 |
| May 2017 | $7.13 | $18.30 |
| April 2017 | $7.40 | $19 |
| March 2017 | $7.40 | $19 |
| February 2017 | $8.02 | $20.60 |
| January 2017 | $8.12 | $21 |
| December 2016 | $8.22 | $21.25 |
| November 2016 | $7.94 | $20.85 |
| October 2016 | $7.83 | $20.55 |
| September 2016 | $7.94 | $20.85 |
| August 2016 | $8 | $21 |
| July 2016 | $7.86 | $20.95 |
| June 2016 | $9.01 | $24 |
| May 2016 | $7.33 | $19.80 |
| April 2016 | $7.77 | $21 |
| March 2016 | $7.42 | $20.05 |
| February 2016 | $6.66 | $18 |
| January 2016 | $6.37 | $17.50 |
| December 2015 | $6.91 | $19 |
| November 2015 | $6.55 | $18 |
| October 2015 | $6.92 | $19.32 |
| September 2015 | $6.63 | $18.52 |
| August 2015 | $6.26 | $17.50 |
| July 2015 | $7.14 | $20.25 |
| June 2015 | $7.41 | $21 |
| May 2015 | $7.41 | $21 |
| April 2015 | $7.04 | $20.25 |
| March 2015 | $7.48 | $21.50 |
| February 2015 | $7.99 | $22.99 |
| January 2015 | $6.54 | $19.05 |
| December 2014 | $6.36 | $18.52 |
| November 2014 | $7.18 | $20.93 |
| October 2014 | $6.26 | $18.50 |
| September 2014 | $6.17 | $18.25 |
| August 2014 | $6.12 | $18.40 |
| July 2014 | $6.14 | $18.45 |
| June 2014 | $6.19 | $18.60 |
| May 2014 | $6.09 | $18.30 |
| April 2014 | $6.14 | $18.75 |
| March 2014 | $5.99 | $18.31 |
| February 2014 | $6.12 | $19 |
| January 2014 | $5.71 | $17.75 |
| December 2013 | $5.50 | $17.10 |
| November 2013 | $5.55 | $17.25 |
| October 2013 | $5.42 | $17.50 |
| September 2013 | $5.52 | $17.82 |
| August 2013 | $5.51 | $18.10 |
| July 2013 | $5.77 | $18.95 |
| June 2013 | $5.78 | $19 |
| May 2013 | $5.75 | $19.20 |
| April 2013 | $5.54 | $18.50 |
| March 2013 | $5.69 | $19 |
| February 2013 | $5.60 | $19 |
| January 2013 | $5.08 | $17.25 |
| December 2012 | $5.01 | $17 |
| November 2012 | $5.25 | $18.01 |
| October 2012 | $5.03 | $17.25 |
| September 2012 | $5.30 | $18.18 |
| August 2012 | $4.91 | $17.13 |
| July 2012 | $4.84 | $16.90 |
| June 2012 | $4.83 | $16.85 |
| May 2012 | $5.02 | $17.50 |
| April 2012 | $5.28 | $18.75 |
| March 2012 | $5.36 | $19 |
| February 2012 | $5.28 | $18.75 |
| January 2012 | $5.82 | $21 |
| December 2011 | $5.55 | $20 |
| November 2011 | $5.62 | $20.25 |
| October 2011 | $5.53 | $20.25 |
| September 2011 | $5.46 | $20 |
| August 2011 | $5.46 | $20 |
| July 2011 | $6.73 | $25 |
| June 2011 | $5.52 | $20.50 |
| May 2011 | $4.42 | $16.70 |
| April 2011 | $4.42 | $16.70 |
| March 2011 | $4.34 | $16.40 |
| February 2011 | $4.43 | $16.75 |
| January 2011 | $4.54 | $17.50 |
| December 2010 | $4.67 | $18 |
| November 2010 | $4.34 | $17 |
| October 2010 | $4.34 | $17 |
| September 2010 | $4.66 | $18.25 |
| August 2010 | $4.13 | $16.50 |
| July 2010 | $4.18 | $16.70 |
| June 2010 | $4.51 | $18 |
| May 2010 | $4.43 | $18 |
| April 2010 | $4.68 | $19 |
| March 2010 | $4.43 | $18 |
| February 2010 | $4.36 | $18 |
| January 2010 | $4.60 | $19 |
| December 2009 | $4.50 | $18.60 |
| November 2009 | $3.79 | $16 |
| October 2009 | $4.08 | $17.20 |
| September 2009 | $4.03 | $17 |
| August 2009 | $3.84 | $16.50 |
| July 2009 | $3.72 | $16 |
| June 2009 | $3.72 | $16 |
| May 2009 | $3.74 | $16.40 |
| April 2009 | $3.48 | $15.25 |
| March 2009 | $3.54 | $15.50 |
| February 2009 | $3.76 | $16.50 |
| January 2009 | $3.36 | $15 |
| December 2008 | $3.44 | $15.35 |
| November 2008 | $3.96 | $18 |
| October 2008 | $4.40 | $20 |
| September 2008 | $5.11 | $23.25 |
| August 2008 | $5.10 | $23.50 |
| July 2008 | $5.10 | $23.50 |
| June 2008 | $5.21 | $24 |
| May 2008 | $5.14 | $24 |
| April 2008 | $4.71 | $22 |
| March 2008 | $4.63 | $21.60 |
| February 2008 | $4.50 | $21 |
| January 2008 | $4.56 | $21.60 |
| December 2007 | $4.86 | $23 |
| November 2007 | $5.07 | $24 |
| October 2007 | $4.69 | $22.60 |
| September 2007 | $5.05 | $24.35 |
| August 2007 | $5.07 | $24.75 |
| July 2007 | $5.33 | $26 |
| June 2007 | $5.43 | $26.50 |
| May 2007 | $5.47 | $27 |
| April 2007 | $5.06 | $25 |
| March 2007 | $4.86 | $24 |
| February 2007 | $4.90 | $24.20 |
| January 2007 | $4.80 | $24 |
| December 2006 | $5.36 | $26.80 |
| November 2006 | $4.62 | $23.61 |
| October 2006 | $4.60 | $23.50 |
| September 2006 | $4.99 | $25.50 |
| August 2006 | $4.81 | $24.80 |
| July 2006 | $4.87 | $25.15 |
| June 2006 | $5.81 | $30 |
| May 2006 | $5.43 | $28 |
| April 2006 | $6.72 | $35 |
| March 2006 | $6.24 | $32.50 |
| February 2006 | $6.53 | $34 |
| January 2006 | $6.29 | $33 |
| December 2005 | $6.29 | $33 |
| November 2005 | $6.29 | $33 |
| October 2005 | $6.01 | $32 |
| September 2005 | $5.64 | $30 |
| August 2005 | $6.48 | $34.50 |
| July 2005 | $6.31 | $33.85 |
| June 2005 | $6.34 | $34 |
| May 2005 | $6.44 | $34.55 |
| April 2005 | $7.04 | $38 |
| March 2005 | $6.94 | $37.50 |
| February 2005 | $5.92 | $32 |
| January 2005 | $5.24 | $28.50 |
| December 2004 | $5.07 | $27.60 |
| November 2004 | $4.22 | $23.50 |
| October 2004 | $4.04 | $22.50 |
| September 2004 | $4.04 | $22.50 |
| August 2004 | $4.23 | $23.75 |
| July 2004 | $4.10 | $23 |
| June 2004 | $4.32 | $24.25 |
| May 2004 | $4.32 | $24.25 |
| April 2004 | $4.07 | $23 |
| March 2004 | $3.50 | $39.60 |
| February 2004 | $3.06 | $35 |
| January 2004 | $3.50 | $40 |
| December 2003 | $3.50 | $40 |
| November 2003 | $5 | $16.50 |
| October 2003 | $2.82 | $33 |
| September 2003 | $2.52 | $29.50 |
| August 2003 | $2.28 | $27 |
| July 2003 | $2.15 | $25.50 |
| June 2003 | $2.12 | $25.05 |
| May 2003 | $2.17 | $25.75 |
| April 2003 | $2.06 | $24.75 |
| March 2003 | $2.02 | $24.25 |
| February 2003 | $1.97 | $24 |
| January 2003 | $1.85 | $22.50 |
| December 2002 | $1.85 | $22.50 |
| November 2002 | $2.06 | $25.75 |
| October 2002 | $1.98 | $24.80 |
| September 2002 | $1.76 | $22 |
| August 2002 | $1.81 | $23 |
| July 2002 | $1.64 | $21 |
| June 2002 | $1.70 | $21.75 |
| May 2002 | $1.72 | $22 |
| April 2002 | $1.70 | $22 |
| March 2002 | $1.78 | $23 |
| February 2002 | $1.58 | $20.50 |
| January 2002 | $1.83 | $24 |
| December 2001 | $1.52 | $20 |
| November 2001 | $1.41 | $19 |
| October 2001 | $1.23 | $33 |
| September 2001 | $1.23 | $33 |
| August 2001 | $1.38 | $38 |
| July 2001 | $1.31 | $36 |
| June 2001 | $2.47 | $9.75 |
| May 2001 | $1.40 | $39 |
| April 2001 | $1.18 | $33 |
| March 2001 | $1.22 | $34 |
| February 2001 | $1.22 | $34 |
| January 2001 | $1.23 | $35 |
| December 2000 | $1.23 | $35 |
| November 2000 | $1.15 | $32.75 |
| October 2000 | $1.05 | $30.75 |
| September 2000 | $1.02 | $30 |
| August 2000 | $0.99 | $29.50 |
| July 2000 | $0.84 | $25 |
| June 2000 | $0.82 | $24.50 |
| May 2000 | $0.82 | $25 |
| April 2000 | $0.87 | $26.50 |
| March 2000 | $0.87 | $26.50 |
| February 2000 | $0.82 | $25.50 |
| January 2000 | $0.85 | $26.50 |
| December 1999 | $0.85 | $26.50 |
| November 1999 | $0.85 | $27.50 |
| October 1999 | $0.86 | $28 |
| September 1999 | $0.86 | $28 |
| August 1999 | $0.88 | $29 |
| July 1999 | $0.88 | $29 |
| June 1999 | $0.86 | $28.25 |
| May 1999 | $0.87 | $29 |
| April 1999 | $1.84 | $7.50 |
| March 1999 | $0.90 | $30 |
| February 1999 | $1.84 | $7.50 |
| January 1999 | $1.84 | $7.50 |
| December 1998 | $1.84 | $7.50 |
| November 1998 | $1.84 | $7.50 |
| October 1998 | $0.86 | $30 |
| September 1998 | $0.88 | $30.57 |
| August 1998 | $0.85 | $30 |
| July 1998 | $0.87 | $30.75 |
| June 1998 | $1.71 | $7 |
| May 1998 | $0.78 | $28 |
| April 1998 | $0.74 | $26.50 |
| March 1998 | $0.72 | $26 |
| February 1998 | $1.62 | $6.62 |
| January 1998 | $0.73 | $26.50 |
| December 1997 | $0.71 | $26 |
| November 1997 | $1.53 | $6.25 |
| October 1997 | $0.66 | $25.01 |
| September 1997 | $0.65 | $24.50 |
| August 1997 | $0.68 | $25.50 |
| July 1997 | $0.63 | $24 |
| June 1997 | $0.62 | $23.50 |
| May 1997 | $0.58 | $22.50 |
| April 1997 | $0.57 | $22.25 |
| March 1997 | $0.59 | $22.75 |
| February 1997 | $0.55 | $21.50 |
| January 1997 | $0.55 | $21.50 |
| December 1996 | $1.38 | $5.62 |
| November 1996 | $0.55 | $22.50 |
| October 1996 | $0.54 | $22 |
| September 1996 | $0.54 | $22 |
| August 1996 | $0.53 | $22 |
| July 1996 | $1.30 | $5.38 |
| June 1996 | $0.51 | $21.50 |
| May 1996 | $0.51 | $21.50 |
| April 1996 | $0.52 | $22 |
| March 1996 | $0.54 | $22.75 |
| February 1996 | $0.53 | $22.75 |
| January 1996 | $0.52 | $22 |
| December 1995 | $0.54 | $23 |
| November 1995 | $1.33 | $5.69 |
| October 1995 | $1.33 | $5.69 |
| September 1995 | $0.52 | $22.75 |
| August 1995 | $0.51 | $22.75 |
| July 1995 | $0.51 | $23 |
| June 1995 | $1.26 | $5.50 |
| May 1995 | $1.24 | $5.50 |
| April 1995 | $0.48 | $22 |
| March 1995 | $0.51 | $23 |
| February 1995 | $1.24 | $5.50 |
| January 1995 | $0.48 | $22 |
| December 1994 | $0.48 | $22 |
| November 1994 | $0.48 | $23 |
| October 1994 | $0.50 | $24 |
| September 1994 | $0.11 | $0.50 |
| August 1994 | $0.11 | $0.50 |
| July 1994 | $0.09 | $0.50 |
| June 1994 | $0.04 | $2 |
FREVS
Price: $21.15
52 week price:
Dividend Yield: 1.90%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 666.67%
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.47 USD
P/E Ratio: 26.87
Exchange: PNK
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 37
Ebitda: 22.2 millionMarket Capitalization: 157.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%