Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
9.51
-0.02 (-0.21%)
At close: May 30, 2025, 4:00 PM
9.47
-0.04 (-0.42%)
After-hours: May 30, 2025, 4:04 PM EDT
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.61 | 9.61 | 9.51 | 9.51 | - | -0.21% | 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 |
| May 19, 2025 | 9.31 | 9.54 | 9.31 | 9.40 | 9.40 | -0.11% | 164,238 |
| May 16, 2025 | 9.48 | 9.50 | 9.38 | 9.41 | 9.41 | -0.74% | 124,195 |
| May 15, 2025 | 9.43 | 9.59 | 9.43 | 9.48 | 9.48 | 0.53% | 76,670 |
| May 14, 2025 | 9.52 | 9.52 | 9.36 | 9.43 | 9.43 | - | 106,566 |
| May 13, 2025 | 9.40 | 9.59 | 9.32 | 9.43 | 9.33 | 1.18% | 47,831 |
| May 12, 2025 | 9.36 | 9.69 | 9.07 | 9.32 | 9.22 | 4.02% | 93,391 |
| May 9, 2025 | 9.07 | 9.21 | 8.92 | 8.96 | 8.87 | -1.32% | 61,319 |
| May 8, 2025 | 8.79 | 9.12 | 8.78 | 9.08 | 8.99 | 4.25% | 86,913 |
| May 7, 2025 | 8.81 | 9.03 | 8.69 | 8.71 | 8.62 | -0.57% | 90,740 |
| May 6, 2025 | 8.89 | 8.91 | 8.66 | 8.76 | 8.67 | -1.79% | 97,252 |
| May 5, 2025 | 8.91 | 9.11 | 8.82 | 8.92 | 8.83 | -0.89% | 99,390 |
| May 2, 2025 | 8.82 | 9.27 | 8.82 | 9.00 | 8.91 | 3.21% | 93,249 |
| May 1, 2025 | 8.20 | 8.81 | 8.16 | 8.72 | 8.63 | 5.83% | 153,213 |
| Apr 30, 2025 | 8.30 | 8.30 | 7.59 | 8.24 | 8.15 | -1.20% | 338,442 |
| Apr 29, 2025 | 8.34 | 8.42 | 8.28 | 8.34 | 8.25 | -0.71% | 56,613 |
| Apr 28, 2025 | 8.34 | 8.46 | 8.27 | 8.40 | 8.31 | 0.84% | 52,394 |
| Apr 25, 2025 | 8.37 | 8.43 | 8.27 | 8.33 | 8.24 | -1.77% | 32,531 |
| Apr 24, 2025 | 8.43 | 8.69 | 8.25 | 8.48 | 8.39 | 0.12% | 57,975 |
| Apr 23, 2025 | 8.57 | 8.63 | 8.40 | 8.47 | 8.38 | 0.71% | 69,358 |
| Apr 22, 2025 | 8.24 | 8.46 | 8.24 | 8.41 | 8.32 | 2.94% | 61,569 |
| Apr 21, 2025 | 8.08 | 8.25 | 8.04 | 8.17 | 8.08 | - | 69,133 |
| Apr 17, 2025 | 8.21 | 8.36 | 8.17 | 8.17 | 8.08 | -0.49% | 51,532 |
| Apr 16, 2025 | 8.19 | 8.51 | 8.12 | 8.21 | 8.12 | -0.36% | 63,383 |
| Apr 15, 2025 | 7.90 | 8.42 | 7.90 | 8.24 | 8.15 | 2.23% | 72,102 |
| Apr 14, 2025 | 8.30 | 8.30 | 7.85 | 8.06 | 7.98 | 1.51% | 120,807 |
| Apr 11, 2025 | 8.23 | 8.23 | 7.81 | 7.94 | 7.86 | -0.75% | 81,633 |
| Apr 10, 2025 | 8.54 | 8.54 | 7.75 | 8.00 | 7.92 | -8.68% | 155,942 |
| Apr 9, 2025 | 8.14 | 8.96 | 7.94 | 8.76 | 8.67 | 6.44% | 115,789 |
| Apr 8, 2025 | 8.60 | 8.60 | 8.11 | 8.23 | 8.14 | -1.44% | 108,313 |
| Apr 7, 2025 | 8.15 | 8.73 | 8.02 | 8.35 | 8.26 | -0.83% | 114,529 |
| Apr 4, 2025 | 8.37 | 8.50 | 8.11 | 8.42 | 8.33 | -3.66% | 184,011 |
| Apr 3, 2025 | 9.39 | 9.39 | 8.73 | 8.74 | 8.65 | -8.86% | 141,083 |
| Apr 2, 2025 | 9.51 | 9.62 | 9.37 | 9.59 | 9.49 | -0.21% | 102,885 |
| Apr 1, 2025 | 9.70 | 9.72 | 9.59 | 9.61 | 9.51 | -1.64% | 72,472 |
| Mar 31, 2025 | 9.74 | 9.78 | 9.65 | 9.77 | 9.67 | -0.20% | 101,837 |
| Mar 28, 2025 | 9.92 | 10.00 | 9.76 | 9.79 | 9.69 | -1.61% | 75,922 |
| Mar 27, 2025 | 10.17 | 10.22 | 9.86 | 9.95 | 9.85 | 0.81% | 49,970 |
| Mar 26, 2025 | 10.02 | 10.02 | 9.82 | 9.87 | 9.77 | -0.40% | 36,986 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.91 | 9.91 | 9.81 | -2.65% | 62,697 |
| Mar 24, 2025 | 10.12 | 10.22 | 9.95 | 10.18 | 10.07 | 2.52% | 56,978 |
| Mar 21, 2025 | 10.02 | 10.40 | 9.91 | 9.93 | 9.83 | -1.88% | 386,354 |
| Mar 20, 2025 | 10.27 | 10.37 | 10.11 | 10.12 | 10.01 | -2.03% | 45,812 |