Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
11.21
-0.10 (-0.88%)
At close: Jul 31, 2025, 4:00 PM
11.19
-0.02 (-0.18%)
After-hours: Jul 31, 2025, 4:10 PM EDT
Silk Road Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 11.26 | 11.34 | 11.08 | 11.19 | 11.19 | -1.06% | 139,287 |
Jul 30, 2025 | 11.57 | 11.70 | 11.21 | 11.31 | 11.31 | -1.74% | 146,489 |
Jul 29, 2025 | 11.77 | 11.77 | 11.48 | 11.51 | 11.51 | -1.37% | 120,482 |
Jul 28, 2025 | 11.74 | 11.74 | 11.51 | 11.67 | 11.67 | -0.43% | 64,008 |
Jul 25, 2025 | 11.84 | 11.84 | 11.21 | 11.72 | 11.72 | 0.26% | 122,875 |
Jul 24, 2025 | 12.03 | 12.10 | 11.65 | 11.69 | 11.69 | -3.39% | 91,686 |
Jul 23, 2025 | 11.98 | 12.11 | 11.81 | 12.10 | 12.10 | 1.60% | 89,758 |
Jul 22, 2025 | 11.88 | 11.98 | 11.72 | 11.91 | 11.91 | 0.34% | 158,311 |
Jul 21, 2025 | 11.99 | 11.99 | 11.76 | 11.87 | 11.87 | -0.25% | 76,195 |
Jul 18, 2025 | 11.51 | 11.92 | 11.49 | 11.90 | 11.90 | 4.29% | 192,868 |
Jul 17, 2025 | 11.33 | 11.44 | 11.33 | 11.41 | 11.41 | 1.78% | 50,821 |
Jul 16, 2025 | 11.14 | 11.28 | 11.01 | 11.21 | 11.21 | 1.17% | 77,691 |
Jul 15, 2025 | 11.42 | 11.42 | 11.08 | 11.08 | 11.08 | -2.81% | 86,202 |
Jul 14, 2025 | 11.12 | 11.41 | 11.12 | 11.40 | 11.40 | 2.06% | 98,483 |
Jul 11, 2025 | 11.23 | 11.23 | 11.07 | 11.17 | 11.17 | -1.06% | 67,303 |
Jul 10, 2025 | 11.16 | 11.33 | 11.16 | 11.29 | 11.29 | 0.89% | 46,166 |
Jul 9, 2025 | 11.35 | 11.41 | 11.16 | 11.19 | 11.19 | -0.89% | 64,068 |
Jul 8, 2025 | 11.17 | 11.37 | 11.11 | 11.29 | 11.29 | 1.62% | 61,074 |
Jul 7, 2025 | 11.24 | 11.40 | 11.10 | 11.11 | 11.11 | -1.59% | 69,497 |
Jul 3, 2025 | 11.10 | 11.38 | 11.09 | 11.29 | 11.29 | 2.26% | 36,171 |
Jul 2, 2025 | 11.10 | 11.11 | 10.96 | 11.04 | 11.04 | - | 171,151 |
Jul 1, 2025 | 10.79 | 11.16 | 10.79 | 11.04 | 11.04 | 1.75% | 67,396 |
Jun 30, 2025 | 10.83 | 10.92 | 10.79 | 10.85 | 10.85 | 0.93% | 39,084 |
Jun 27, 2025 | 10.65 | 10.81 | 10.61 | 10.75 | 10.75 | 1.03% | 240,477 |
Jun 26, 2025 | 10.46 | 10.65 | 10.44 | 10.64 | 10.64 | 2.11% | 35,118 |
Jun 25, 2025 | 10.57 | 10.65 | 10.40 | 10.42 | 10.42 | -1.51% | 68,291 |
Jun 24, 2025 | 10.46 | 10.75 | 10.45 | 10.58 | 10.58 | 1.93% | 59,421 |
Jun 23, 2025 | 9.94 | 10.39 | 9.94 | 10.38 | 10.38 | 4.11% | 74,115 |
Jun 20, 2025 | 9.98 | 10.14 | 9.91 | 9.97 | 9.97 | 0.61% | 134,842 |
Jun 18, 2025 | 9.71 | 9.98 | 9.71 | 9.91 | 9.91 | 2.38% | 64,231 |
Jun 17, 2025 | 9.86 | 9.92 | 9.66 | 9.68 | 9.68 | -2.52% | 129,459 |
Jun 16, 2025 | 9.94 | 9.95 | 9.86 | 9.93 | 9.93 | 1.12% | 137,575 |
Jun 13, 2025 | 9.77 | 9.90 | 9.77 | 9.82 | 9.82 | -0.71% | 71,270 |
Jun 12, 2025 | 9.80 | 9.91 | 9.68 | 9.89 | 9.89 | 0.61% | 91,913 |
Jun 11, 2025 | 9.92 | 9.96 | 9.81 | 9.83 | 9.83 | -0.61% | 81,981 |
Jun 10, 2025 | 9.75 | 9.93 | 9.75 | 9.89 | 9.89 | 2.06% | 40,049 |
Jun 9, 2025 | 9.72 | 9.78 | 9.67 | 9.69 | 9.69 | -0.41% | 54,328 |
Jun 6, 2025 | 9.60 | 9.75 | 9.60 | 9.73 | 9.73 | 2.75% | 45,062 |
Jun 5, 2025 | 9.43 | 9.47 | 9.34 | 9.47 | 9.47 | 0.64% | 81,277 |
Jun 4, 2025 | 9.47 | 9.56 | 9.33 | 9.41 | 9.41 | -1.16% | 65,917 |
Jun 3, 2025 | 9.31 | 9.52 | 9.29 | 9.52 | 9.52 | 2.48% | 42,680 |
Jun 2, 2025 | 9.44 | 9.44 | 9.25 | 9.29 | 9.29 | -1.90% | 61,237 |
May 30, 2025 | 9.51 | 9.61 | 9.47 | 9.47 | 9.47 | -0.63% | 51,024 |
May 29, 2025 | 9.47 | 9.53 | 9.37 | 9.53 | 9.53 | 1.06% | 46,422 |
May 28, 2025 | 9.56 | 9.71 | 9.41 | 9.43 | 9.43 | -1.26% | 76,601 |
May 27, 2025 | 9.40 | 9.57 | 9.32 | 9.55 | 9.55 | 2.91% | 102,734 |
May 23, 2025 | 9.26 | 9.34 | 9.19 | 9.28 | 9.28 | -0.22% | 75,454 |
May 22, 2025 | 9.27 | 9.46 | 9.27 | 9.30 | 9.30 | 0.22% | 75,486 |
May 21, 2025 | 9.37 | 9.46 | 9.27 | 9.28 | 9.28 | -1.69% | 126,172 |
May 20, 2025 | 9.42 | 9.63 | 9.40 | 9.44 | 9.44 | 0.43% | 233,073 |