FRA, 45V End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 45V: PEAPACK-GLADSTONE FINL

29 Aug 2025

LAST: 24.80	CHANGE: 0.20	OPEN: 24.80	HIGH: 24.80	ASK: 0.00	VOLUME: 0
LAST: 24.80	CHG(%): 0.81	PREV: 24.60	LOW: 24.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	24.80	24.80	24.80	24.80	0
28 Aug 25	24.60	24.60	24.60	24.60	0
27 Aug 25	24.60	24.60	24.60	24.60	0
26 Aug 25	24.00	24.00	24.00	24.00	0
25 Aug 25	24.20	24.20	24.20	24.20	0
22 Aug 25	23.20	23.20	23.20	23.20	0
21 Aug 25	23.20	23.20	23.20	23.20	0
20 Aug 25	22.80	22.80	22.80	22.80	0
19 Aug 25	22.60	22.60	22.60	22.60	0
18 Aug 25	22.40	22.40	22.40	22.40	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	24.44
MA10:	23.64
MA20:	22.72
MA50:	23.61
MA100:	23.58
MA200:	26.38
STO9:	100.00
STO14:	100.00
RSI14:	84.62
MTM14:	3.20
ROC14:	0.15
ATR:	0.37
Week High:	24.80
Week Low:	23.20
Month High:	24.80
Month Low:	21.20
Year High:	35.02
Year Low:	20.61
Volatility:	21.64

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.04
08 May 2025	$0.04
06 Feb 2025	$0.04
07 Nov 2024	$0.04
08 Aug 2024	$0.04
08 May 2024	$0.04
07 Feb 2024	$0.04
08 Nov 2023	$0.04
09 Aug 2023	$0.04
05 May 2023	$0.04