Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
9.98
+0.04 (0.40%)
Mar 13, 2025, 1:03 PM EDT - Market open
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.75 | 10.08 | 9.64 | 9.94 | 9.94 | 2.90% | 89,996 |
| Mar 11, 2025 | 9.74 | 10.00 | 9.62 | 9.66 | 9.66 | -0.62% | 94,328 |
| Mar 10, 2025 | 9.99 | 10.20 | 9.69 | 9.72 | 9.72 | -3.76% | 89,437 |
| Mar 7, 2025 | 10.10 | 10.30 | 9.91 | 10.10 | 10.10 | 0.40% | 61,805 |
| Mar 6, 2025 | 9.90 | 10.14 | 9.90 | 10.06 | 10.06 | 1.00% | 82,934 |
| Mar 5, 2025 | 10.11 | 10.16 | 9.68 | 9.96 | 9.96 | -1.58% | 84,854 |
| Mar 4, 2025 | 10.29 | 10.39 | 10.02 | 10.12 | 10.12 | -2.50% | 72,614 |
| Mar 3, 2025 | 10.80 | 10.98 | 10.29 | 10.38 | 10.38 | -1.24% | 128,187 |
| Feb 28, 2025 | 10.47 | 10.67 | 10.41 | 10.51 | 10.51 | 0.29% | 116,793 |
| Feb 27, 2025 | 10.62 | 10.66 | 10.45 | 10.48 | 10.48 | -1.60% | 77,366 |
| Feb 26, 2025 | 10.58 | 10.67 | 10.44 | 10.65 | 10.65 | 0.66% | 65,272 |
| Feb 25, 2025 | 10.53 | 10.71 | 10.53 | 10.58 | 10.58 | 0.57% | 54,660 |
| Feb 24, 2025 | 10.63 | 10.68 | 10.51 | 10.52 | 10.52 | 0.10% | 83,673 |
| Feb 21, 2025 | 10.94 | 10.94 | 10.51 | 10.51 | 10.51 | -2.95% | 95,098 |
| Feb 20, 2025 | 10.94 | 10.97 | 10.72 | 10.83 | 10.83 | -1.19% | 759,475 |
| Feb 19, 2025 | 11.00 | 11.03 | 10.91 | 10.96 | 10.96 | -0.72% | 59,878 |
| Feb 18, 2025 | 11.06 | 11.15 | 11.04 | 11.04 | 11.04 | -0.18% | 223,652 |
| Feb 14, 2025 | 11.15 | 11.31 | 11.02 | 11.06 | 11.06 | - | 29,089 |
| Feb 13, 2025 | 11.08 | 11.08 | 10.92 | 11.06 | 11.06 | 0.64% | 34,125 |
| Feb 12, 2025 | 11.09 | 11.18 | 10.99 | 10.99 | 10.99 | -2.92% | 52,662 |
| Feb 11, 2025 | 11.04 | 11.33 | 11.04 | 11.32 | 11.22 | 1.52% | 68,638 |
| Feb 10, 2025 | 11.26 | 11.26 | 11.14 | 11.15 | 11.05 | 0.09% | 71,125 |
| Feb 7, 2025 | 11.13 | 11.19 | 10.90 | 11.14 | 11.04 | -0.09% | 375,731 |
| Feb 6, 2025 | 11.08 | 11.18 | 11.03 | 11.15 | 11.05 | 1.27% | 60,870 |
| Feb 5, 2025 | 11.05 | 11.05 | 10.95 | 11.01 | 10.91 | 0.46% | 46,280 |
| Feb 4, 2025 | 10.81 | 11.00 | 10.70 | 10.96 | 10.86 | 0.64% | 59,248 |
| Feb 3, 2025 | 10.92 | 11.09 | 10.71 | 10.89 | 10.79 | -1.80% | 56,343 |
| Jan 31, 2025 | 11.21 | 11.49 | 11.03 | 11.09 | 10.99 | -0.81% | 90,913 |
| Jan 30, 2025 | 10.63 | 11.36 | 10.63 | 11.18 | 11.08 | 5.47% | 89,722 |
| Jan 29, 2025 | 10.85 | 11.30 | 10.27 | 10.60 | 10.50 | -7.26% | 152,294 |
| Jan 28, 2025 | 11.61 | 11.61 | 11.33 | 11.43 | 11.33 | -1.38% | 65,223 |
| Jan 27, 2025 | 11.37 | 11.76 | 11.37 | 11.59 | 11.49 | 2.02% | 45,613 |
| Jan 24, 2025 | 11.12 | 11.41 | 11.12 | 11.36 | 11.26 | 1.61% | 38,645 |
| Jan 23, 2025 | 11.10 | 11.29 | 11.08 | 11.18 | 11.08 | 0.18% | 42,000 |
| Jan 22, 2025 | 11.38 | 11.45 | 11.14 | 11.16 | 11.06 | -2.36% | 40,145 |
| Jan 21, 2025 | 11.42 | 11.58 | 11.39 | 11.43 | 11.33 | 1.06% | 29,929 |
| Jan 17, 2025 | 11.29 | 11.34 | 11.19 | 11.31 | 11.21 | 0.80% | 44,811 |
| Jan 16, 2025 | 11.23 | 11.25 | 11.05 | 11.22 | 11.12 | -0.18% | 39,683 |
| Jan 15, 2025 | 11.18 | 11.26 | 11.06 | 11.24 | 11.14 | 3.69% | 60,986 |
| Jan 14, 2025 | 10.71 | 10.87 | 10.71 | 10.84 | 10.74 | 1.69% | 107,169 |
| Jan 13, 2025 | 10.51 | 10.70 | 10.49 | 10.66 | 10.56 | 0.66% | 45,219 |
| Jan 10, 2025 | 10.81 | 10.87 | 10.44 | 10.59 | 10.50 | -3.73% | 78,902 |
| Jan 8, 2025 | 11.19 | 11.19 | 10.96 | 11.00 | 10.90 | -1.52% | 51,968 |
| Jan 7, 2025 | 11.42 | 11.42 | 11.08 | 11.17 | 11.07 | -1.33% | 57,235 |
| Jan 6, 2025 | 11.47 | 11.62 | 11.31 | 11.32 | 11.22 | -1.48% | 48,836 |
| Jan 3, 2025 | 11.51 | 11.51 | 11.39 | 11.49 | 11.39 | 0.52% | 30,659 |
| Jan 2, 2025 | 11.71 | 11.80 | 11.43 | 11.43 | 11.33 | -1.97% | 66,130 |
| Dec 31, 2024 | 11.66 | 11.80 | 11.57 | 11.66 | 11.56 | 0.09% | 66,030 |
| Dec 30, 2024 | 11.58 | 11.70 | 11.51 | 11.65 | 11.55 | -0.09% | 74,053 |
| Dec 27, 2024 | 11.75 | 11.94 | 11.58 | 11.66 | 11.56 | -1.44% | 68,900 |