Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
8.96
-0.12 (-1.32%)
At close: May 9, 2025, 4:00 PM
8.96
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT

Primis Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20259.079.218.928.96--1.32%61,259
May 8, 20258.799.128.789.089.084.25%86,913
May 7, 20258.819.038.698.718.71-0.57%90,740
May 6, 20258.898.918.668.768.76-1.79%97,252
May 5, 20258.919.118.828.928.92-0.89%99,390
May 2, 20258.829.278.829.009.003.21%93,249
May 1, 20258.208.818.168.728.725.83%153,213
Apr 30, 20258.308.307.598.248.24-1.20%338,442
Apr 29, 20258.348.428.288.348.34-0.71%56,613
Apr 28, 20258.348.468.278.408.400.84%52,394
Apr 25, 20258.378.438.278.338.33-1.77%32,531
Apr 24, 20258.438.698.258.488.480.12%57,975
Apr 23, 20258.578.638.408.478.470.71%69,358
Apr 22, 20258.248.468.248.418.412.94%61,569
Apr 21, 20258.088.258.048.178.17-69,133
Apr 17, 20258.218.368.178.178.17-0.49%51,532
Apr 16, 20258.198.518.128.218.21-0.36%63,383
Apr 15, 20257.908.427.908.248.242.23%72,102
Apr 14, 20258.308.307.858.068.061.51%120,807
Apr 11, 20258.238.237.817.947.94-0.75%81,633
Apr 10, 20258.548.547.758.008.00-8.68%155,942
Apr 9, 20258.148.967.948.768.766.44%115,789
Apr 8, 20258.608.608.118.238.23-1.44%108,313
Apr 7, 20258.158.738.028.358.35-0.83%114,529
Apr 4, 20258.378.508.118.428.42-3.66%184,011
Apr 3, 20259.399.398.738.748.74-8.86%141,083
Apr 2, 20259.519.629.379.599.59-0.21%102,885
Apr 1, 20259.709.729.599.619.61-1.64%72,472
Mar 31, 20259.749.789.659.779.77-0.20%101,837
Mar 28, 20259.9210.009.769.799.79-1.61%75,922
Mar 27, 202510.1710.229.869.959.950.81%49,970
Mar 26, 202510.0210.029.829.879.87-0.40%36,986
Mar 25, 202510.1610.169.919.919.91-2.65%62,697
Mar 24, 202510.1210.229.9510.1810.182.52%56,978
Mar 21, 202510.0210.409.919.939.93-1.88%386,354
Mar 20, 202510.2710.3710.1110.1210.12-2.03%45,812
Mar 19, 202510.1210.3510.1210.3310.332.18%41,489
Mar 18, 202510.0110.1310.0110.1110.11-86,710
Mar 17, 202510.0810.2410.0210.1110.110.20%48,231
Mar 14, 202510.2410.309.8510.0910.092.54%43,069
Mar 13, 202510.2410.309.849.849.84-1.01%34,971
Mar 12, 20259.7510.089.649.949.942.90%89,996
Mar 11, 20259.7410.009.629.669.66-0.62%94,328
Mar 10, 20259.9910.209.699.729.72-3.76%89,437
Mar 7, 202510.1010.309.9110.1010.100.40%61,805
Mar 6, 20259.9010.149.9010.0610.061.00%82,934
Mar 5, 202510.1110.169.689.969.96-1.58%84,854
Mar 4, 202510.2910.3910.0210.1210.12-2.50%72,614
Mar 3, 202510.8010.9810.2910.3810.38-1.24%128,187
Feb 28, 202510.4710.6710.4110.5110.510.29%116,793