Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
8.22
0.00 (0.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.21 | 8.36 | 8.17 | 8.17 | 8.17 | -0.49% | 51,532 |
| Apr 16, 2025 | 8.19 | 8.51 | 8.12 | 8.21 | 8.21 | -0.36% | 63,383 |
| Apr 15, 2025 | 7.90 | 8.42 | 7.90 | 8.24 | 8.24 | 2.23% | 72,102 |
| Apr 14, 2025 | 8.30 | 8.30 | 7.85 | 8.06 | 8.06 | 1.51% | 120,807 |
| Apr 11, 2025 | 8.23 | 8.23 | 7.81 | 7.94 | 7.94 | -0.75% | 81,633 |
| Apr 10, 2025 | 8.54 | 8.54 | 7.75 | 8.00 | 8.00 | -8.68% | 155,942 |
| Apr 9, 2025 | 8.14 | 8.96 | 7.94 | 8.76 | 8.76 | 6.44% | 115,789 |
| Apr 8, 2025 | 8.60 | 8.60 | 8.11 | 8.23 | 8.23 | -1.44% | 108,313 |
| Apr 7, 2025 | 8.15 | 8.73 | 8.02 | 8.35 | 8.35 | -0.83% | 114,529 |
| Apr 4, 2025 | 8.37 | 8.50 | 8.11 | 8.42 | 8.42 | -3.66% | 184,011 |
| Apr 3, 2025 | 9.39 | 9.39 | 8.73 | 8.74 | 8.74 | -8.86% | 141,083 |
| Apr 2, 2025 | 9.51 | 9.62 | 9.37 | 9.59 | 9.59 | -0.21% | 102,885 |
| Apr 1, 2025 | 9.70 | 9.72 | 9.59 | 9.61 | 9.61 | -1.64% | 72,472 |
| Mar 31, 2025 | 9.74 | 9.78 | 9.65 | 9.77 | 9.77 | -0.20% | 101,837 |
| Mar 28, 2025 | 9.92 | 10.00 | 9.76 | 9.79 | 9.79 | -1.61% | 75,922 |
| Mar 27, 2025 | 10.17 | 10.22 | 9.86 | 9.95 | 9.95 | 0.81% | 49,970 |
| Mar 26, 2025 | 10.02 | 10.02 | 9.82 | 9.87 | 9.87 | -0.40% | 36,986 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.91 | 9.91 | 9.91 | -2.65% | 62,697 |
| Mar 24, 2025 | 10.12 | 10.22 | 9.95 | 10.18 | 10.18 | 2.52% | 56,978 |
| Mar 21, 2025 | 10.02 | 10.40 | 9.91 | 9.93 | 9.93 | -1.88% | 386,354 |
| Mar 20, 2025 | 10.27 | 10.37 | 10.11 | 10.12 | 10.12 | -2.03% | 45,812 |
| Mar 19, 2025 | 10.12 | 10.35 | 10.12 | 10.33 | 10.33 | 2.18% | 41,489 |
| Mar 18, 2025 | 10.01 | 10.13 | 10.01 | 10.11 | 10.11 | - | 86,710 |
| Mar 17, 2025 | 10.08 | 10.24 | 10.02 | 10.11 | 10.11 | 0.20% | 48,231 |
| Mar 14, 2025 | 10.24 | 10.30 | 9.85 | 10.09 | 10.09 | 2.54% | 43,069 |
| Mar 13, 2025 | 10.24 | 10.30 | 9.84 | 9.84 | 9.84 | -1.01% | 34,971 |
| 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 |