Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
11.15
+0.44 (4.11%)
At close: Aug 22, 2025, 4:00 PM
10.93
-0.22 (-1.97%)
After-hours: Aug 22, 2025, 6:53 PM EDT
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 11.16 | 11.16 | 10.90 | 11.02 | 10.92 | -0.27% | 79,415 |
| Aug 6, 2025 | 11.05 | 11.18 | 11.03 | 11.05 | 10.95 | -0.27% | 78,605 |
| Aug 5, 2025 | 11.17 | 11.17 | 10.94 | 11.08 | 10.98 | -0.54% | 148,999 |
| Aug 4, 2025 | 11.13 | 11.21 | 11.02 | 11.14 | 11.04 | 0.45% | 82,725 |
| Aug 1, 2025 | 11.03 | 11.15 | 10.84 | 11.09 | 10.99 | -0.89% | 154,448 |
| Jul 31, 2025 | 11.26 | 11.34 | 11.08 | 11.19 | 11.09 | -1.06% | 139,287 |
| Jul 30, 2025 | 11.57 | 11.70 | 11.21 | 11.31 | 11.21 | -1.74% | 146,489 |
| Jul 29, 2025 | 11.77 | 11.77 | 11.48 | 11.51 | 11.41 | -1.37% | 120,482 |
| Jul 28, 2025 | 11.74 | 11.74 | 11.51 | 11.67 | 11.57 | -0.43% | 64,008 |
| Jul 25, 2025 | 11.84 | 11.84 | 11.21 | 11.72 | 11.62 | 0.26% | 122,875 |
| Jul 24, 2025 | 12.03 | 12.10 | 11.65 | 11.69 | 11.59 | -3.39% | 91,686 |
| Jul 23, 2025 | 11.98 | 12.11 | 11.81 | 12.10 | 11.99 | 1.60% | 89,758 |
| Jul 22, 2025 | 11.88 | 11.98 | 11.72 | 11.91 | 11.80 | 0.34% | 158,311 |
| Jul 21, 2025 | 11.99 | 11.99 | 11.76 | 11.87 | 11.77 | -0.25% | 76,195 |
| Jul 18, 2025 | 11.51 | 11.92 | 11.49 | 11.90 | 11.79 | 4.29% | 192,868 |
| Jul 17, 2025 | 11.33 | 11.44 | 11.33 | 11.41 | 11.31 | 1.78% | 50,821 |
| Jul 16, 2025 | 11.14 | 11.28 | 11.01 | 11.21 | 11.11 | 1.17% | 77,691 |
| Jul 15, 2025 | 11.42 | 11.42 | 11.08 | 11.08 | 10.98 | -2.81% | 86,202 |
| Jul 14, 2025 | 11.12 | 11.41 | 11.12 | 11.40 | 11.30 | 2.06% | 98,483 |
| Jul 11, 2025 | 11.23 | 11.23 | 11.07 | 11.17 | 11.07 | -1.06% | 67,303 |
| Jul 10, 2025 | 11.16 | 11.33 | 11.16 | 11.29 | 11.19 | 0.89% | 46,166 |
| Jul 9, 2025 | 11.35 | 11.41 | 11.16 | 11.19 | 11.09 | -0.89% | 64,068 |
| Jul 8, 2025 | 11.17 | 11.37 | 11.11 | 11.29 | 11.19 | 1.62% | 61,074 |
| Jul 7, 2025 | 11.24 | 11.40 | 11.10 | 11.11 | 11.01 | -1.59% | 69,497 |
| Jul 3, 2025 | 11.10 | 11.38 | 11.09 | 11.29 | 11.19 | 2.26% | 36,171 |
| Jul 2, 2025 | 11.10 | 11.11 | 10.96 | 11.04 | 10.94 | - | 171,151 |
| Jul 1, 2025 | 10.79 | 11.16 | 10.79 | 11.04 | 10.94 | 1.75% | 67,396 |
| Jun 30, 2025 | 10.83 | 10.92 | 10.79 | 10.85 | 10.75 | 0.93% | 39,084 |
| Jun 27, 2025 | 10.65 | 10.81 | 10.61 | 10.75 | 10.66 | 1.03% | 240,477 |
| Jun 26, 2025 | 10.46 | 10.65 | 10.44 | 10.64 | 10.55 | 2.11% | 35,118 |
| Jun 25, 2025 | 10.57 | 10.65 | 10.40 | 10.42 | 10.33 | -1.51% | 68,291 |
| Jun 24, 2025 | 10.46 | 10.75 | 10.45 | 10.58 | 10.49 | 1.93% | 59,421 |
| Jun 23, 2025 | 9.94 | 10.39 | 9.94 | 10.38 | 10.29 | 4.11% | 74,115 |
| Jun 20, 2025 | 9.98 | 10.14 | 9.91 | 9.97 | 9.88 | 0.61% | 134,842 |
| Jun 18, 2025 | 9.71 | 9.98 | 9.71 | 9.91 | 9.82 | 2.38% | 64,231 |
| Jun 17, 2025 | 9.86 | 9.92 | 9.66 | 9.68 | 9.59 | -2.52% | 129,459 |
| Jun 16, 2025 | 9.94 | 9.95 | 9.86 | 9.93 | 9.84 | 1.12% | 137,575 |
| Jun 13, 2025 | 9.77 | 9.90 | 9.77 | 9.82 | 9.73 | -0.71% | 71,270 |
| Jun 12, 2025 | 9.80 | 9.91 | 9.68 | 9.89 | 9.80 | 0.61% | 91,913 |