Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
9.65
+0.06 (0.63%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.65 | 9.74 | 9.57 | 9.65 | 9.65 | 0.63% | 103,215 |
| Oct 16, 2025 | 10.10 | 10.10 | 9.55 | 9.59 | 9.59 | -5.70% | 92,343 |
| Oct 15, 2025 | 10.41 | 10.41 | 10.15 | 10.17 | 10.17 | -1.55% | 62,447 |
| Oct 14, 2025 | 10.06 | 10.37 | 10.06 | 10.33 | 10.33 | 1.97% | 74,512 |
| Oct 13, 2025 | 10.25 | 10.25 | 10.05 | 10.13 | 10.13 | 0.50% | 100,608 |
| Oct 10, 2025 | 10.45 | 10.54 | 10.08 | 10.08 | 10.08 | -3.63% | 82,374 |
| Oct 9, 2025 | 10.51 | 10.59 | 10.45 | 10.46 | 10.46 | -0.85% | 55,437 |
| Oct 8, 2025 | 10.72 | 10.72 | 10.51 | 10.55 | 10.55 | -0.85% | 45,091 |
| Oct 7, 2025 | 10.61 | 10.76 | 10.60 | 10.64 | 10.64 | -0.19% | 52,206 |
| Oct 6, 2025 | 10.66 | 10.79 | 10.50 | 10.66 | 10.66 | 1.43% | 62,603 |
| Oct 3, 2025 | 10.37 | 10.60 | 10.37 | 10.51 | 10.51 | 1.74% | 55,786 |
| Oct 2, 2025 | 10.40 | 10.44 | 10.27 | 10.33 | 10.33 | -0.67% | 74,663 |
| Oct 1, 2025 | 10.43 | 10.56 | 10.36 | 10.40 | 10.40 | -1.05% | 74,310 |
| Sep 30, 2025 | 10.58 | 10.61 | 10.38 | 10.51 | 10.51 | -0.66% | 95,053 |
| Sep 29, 2025 | 10.74 | 10.74 | 10.56 | 10.58 | 10.58 | -1.31% | 77,066 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.72 | 10.72 | 0.09% | 60,186 |
| Sep 25, 2025 | 10.60 | 10.75 | 10.60 | 10.71 | 10.71 | 0.19% | 75,780 |
| Sep 24, 2025 | 10.72 | 10.79 | 10.62 | 10.69 | 10.69 | -0.28% | 74,853 |
| Sep 23, 2025 | 10.67 | 10.88 | 10.67 | 10.72 | 10.72 | 0.75% | 138,132 |
| Sep 22, 2025 | 10.72 | 10.81 | 10.59 | 10.64 | 10.64 | -1.30% | 136,046 |
| Sep 19, 2025 | 11.14 | 11.14 | 10.76 | 10.78 | 10.78 | -3.14% | 199,085 |
| Sep 18, 2025 | 10.79 | 11.14 | 10.79 | 11.13 | 11.13 | 3.73% | 72,708 |
| Sep 17, 2025 | 10.78 | 11.00 | 10.68 | 10.73 | 10.73 | 0.19% | 90,719 |
| Sep 16, 2025 | 10.98 | 10.98 | 10.68 | 10.71 | 10.71 | -2.55% | 74,704 |
| Sep 15, 2025 | 10.97 | 11.05 | 10.86 | 10.99 | 10.99 | 0.55% | 97,443 |
| Sep 12, 2025 | 10.96 | 11.00 | 10.86 | 10.93 | 10.93 | -0.27% | 70,288 |
| Sep 11, 2025 | 10.98 | 10.99 | 10.93 | 10.96 | 10.96 | 0.37% | 52,302 |
| Sep 10, 2025 | 10.97 | 11.24 | 10.91 | 10.92 | 10.92 | -0.36% | 40,794 |
| Sep 9, 2025 | 11.14 | 11.14 | 10.96 | 10.96 | 10.96 | -1.79% | 45,693 |
| Sep 8, 2025 | 11.17 | 11.33 | 11.06 | 11.16 | 11.16 | -0.09% | 28,960 |
| Sep 5, 2025 | 11.28 | 11.39 | 11.11 | 11.17 | 11.17 | -0.71% | 41,764 |
| Sep 4, 2025 | 11.27 | 11.28 | 11.17 | 11.25 | 11.25 | 0.18% | 50,045 |
| Sep 3, 2025 | 11.20 | 11.31 | 11.04 | 11.23 | 11.23 | -0.35% | 99,405 |
| Sep 2, 2025 | 11.25 | 11.38 | 11.16 | 11.27 | 11.27 | -1.57% | 81,763 |
| Aug 29, 2025 | 11.14 | 11.50 | 11.09 | 11.45 | 11.45 | 2.97% | 117,197 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.06 | 11.12 | 11.12 | -0.89% | 57,891 |
| Aug 27, 2025 | 11.20 | 11.33 | 11.19 | 11.22 | 11.22 | -0.36% | 36,886 |
| Aug 26, 2025 | 11.09 | 11.32 | 11.09 | 11.26 | 11.26 | 1.81% | 49,181 |
| Aug 25, 2025 | 11.10 | 11.19 | 11.06 | 11.06 | 11.06 | -0.81% | 43,586 |
| Aug 22, 2025 | 10.80 | 11.24 | 10.71 | 11.15 | 11.15 | 4.11% | 88,814 |
| Aug 21, 2025 | 10.73 | 10.76 | 10.66 | 10.71 | 10.71 | -0.74% | 52,376 |
| Aug 20, 2025 | 10.90 | 10.93 | 10.78 | 10.79 | 10.79 | -0.64% | 48,867 |
| Aug 19, 2025 | 11.02 | 11.08 | 10.84 | 10.86 | 10.86 | -1.27% | 53,816 |
| Aug 18, 2025 | 11.12 | 11.12 | 10.97 | 11.00 | 11.00 | -0.81% | 34,558 |
| Aug 15, 2025 | 11.34 | 11.34 | 10.98 | 11.09 | 11.09 | -1.86% | 95,822 |
| Aug 14, 2025 | 11.37 | 11.54 | 11.24 | 11.30 | 11.30 | -2.08% | 52,358 |
| Aug 13, 2025 | 11.63 | 11.76 | 11.51 | 11.54 | 11.54 | 0.35% | 66,158 |
| Aug 12, 2025 | 11.00 | 11.52 | 10.50 | 11.50 | 11.50 | 3.42% | 729,600 |
| Aug 11, 2025 | 11.19 | 11.25 | 11.08 | 11.12 | 11.12 | -0.36% | 70,992 |
| Aug 8, 2025 | 11.02 | 11.22 | 10.96 | 11.16 | 11.16 | 1.27% | 93,115 |