Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
10.95
+0.33 (3.11%)
Nov 21, 2025, 4:00 PM EST - Market closed
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.65 | 11.05 | 10.65 | 10.95 | 10.95 | 3.11% | 102,978 |
| Nov 20, 2025 | 10.86 | 11.02 | 10.62 | 10.62 | 10.62 | -1.21% | 51,727 |
| Nov 19, 2025 | 10.71 | 10.78 | 10.62 | 10.75 | 10.75 | 0.66% | 57,857 |
| Nov 18, 2025 | 10.54 | 10.77 | 10.50 | 10.68 | 10.68 | 1.04% | 196,020 |
| Nov 17, 2025 | 10.89 | 11.03 | 10.54 | 10.57 | 10.57 | -2.85% | 45,396 |
| Nov 14, 2025 | 10.98 | 10.98 | 10.79 | 10.88 | 10.88 | -1.27% | 36,380 |
| Nov 13, 2025 | 10.75 | 11.03 | 10.75 | 11.02 | 11.02 | 2.13% | 62,186 |
| Nov 12, 2025 | 11.00 | 11.10 | 10.74 | 10.79 | 10.79 | -1.55% | 66,404 |
| Nov 11, 2025 | 10.87 | 10.99 | 10.73 | 10.96 | 10.96 | 1.29% | 39,426 |
| Nov 10, 2025 | 10.88 | 10.88 | 10.70 | 10.82 | 10.82 | - | 81,672 |
| Nov 7, 2025 | 10.67 | 10.87 | 10.61 | 10.82 | 10.82 | 0.46% | 63,978 |
| Nov 6, 2025 | 10.90 | 10.99 | 10.74 | 10.77 | 10.67 | -1.73% | 43,531 |
| Nov 5, 2025 | 10.77 | 11.00 | 10.76 | 10.96 | 10.86 | 1.86% | 37,218 |
| Nov 4, 2025 | 10.64 | 10.78 | 10.60 | 10.76 | 10.66 | 0.28% | 44,973 |
| Nov 3, 2025 | 10.85 | 10.85 | 10.54 | 10.73 | 10.63 | -1.42% | 59,519 |
| Oct 31, 2025 | 10.62 | 10.95 | 10.47 | 10.89 | 10.78 | 1.82% | 99,284 |
| Oct 30, 2025 | 10.67 | 10.75 | 10.56 | 10.69 | 10.59 | -0.47% | 56,507 |
| Oct 29, 2025 | 10.60 | 11.00 | 10.35 | 10.74 | 10.64 | 1.32% | 96,841 |
| Oct 28, 2025 | 10.82 | 10.82 | 10.57 | 10.60 | 10.50 | -2.48% | 95,536 |
| Oct 27, 2025 | 10.76 | 11.11 | 10.74 | 10.87 | 10.77 | 1.68% | 115,514 |
| Oct 24, 2025 | 10.07 | 10.80 | 10.04 | 10.69 | 10.59 | 10.21% | 114,055 |
| Oct 23, 2025 | 9.86 | 9.89 | 9.66 | 9.70 | 9.61 | -1.72% | 76,050 |
| Oct 22, 2025 | 9.90 | 10.03 | 9.82 | 9.87 | 9.78 | -0.30% | 51,406 |
| Oct 21, 2025 | 9.80 | 9.93 | 9.80 | 9.90 | 9.81 | 0.81% | 43,032 |
| Oct 20, 2025 | 9.71 | 9.90 | 9.68 | 9.82 | 9.73 | 1.76% | 124,329 |
| Oct 17, 2025 | 9.65 | 9.74 | 9.57 | 9.65 | 9.56 | 0.63% | 103,215 |
| Oct 16, 2025 | 10.10 | 10.10 | 9.55 | 9.59 | 9.50 | -5.70% | 92,343 |
| Oct 15, 2025 | 10.41 | 10.41 | 10.15 | 10.17 | 10.08 | -1.55% | 62,447 |
| Oct 14, 2025 | 10.06 | 10.37 | 10.06 | 10.33 | 10.23 | 1.97% | 74,512 |
| Oct 13, 2025 | 10.25 | 10.25 | 10.05 | 10.13 | 10.04 | 0.50% | 100,608 |
| Oct 10, 2025 | 10.45 | 10.54 | 10.08 | 10.08 | 9.99 | -3.63% | 82,374 |
| Oct 9, 2025 | 10.51 | 10.59 | 10.45 | 10.46 | 10.36 | -0.85% | 55,437 |
| Oct 8, 2025 | 10.72 | 10.72 | 10.51 | 10.55 | 10.45 | -0.85% | 45,091 |
| Oct 7, 2025 | 10.61 | 10.76 | 10.60 | 10.64 | 10.54 | -0.19% | 52,206 |
| Oct 6, 2025 | 10.66 | 10.79 | 10.50 | 10.66 | 10.56 | 1.43% | 62,603 |
| Oct 3, 2025 | 10.37 | 10.60 | 10.37 | 10.51 | 10.41 | 1.74% | 55,786 |
| Oct 2, 2025 | 10.40 | 10.44 | 10.27 | 10.33 | 10.23 | -0.67% | 74,663 |
| Oct 1, 2025 | 10.43 | 10.56 | 10.36 | 10.40 | 10.30 | -1.05% | 74,310 |
| Sep 30, 2025 | 10.58 | 10.61 | 10.38 | 10.51 | 10.41 | -0.66% | 95,053 |
| Sep 29, 2025 | 10.74 | 10.74 | 10.56 | 10.58 | 10.48 | -1.31% | 77,066 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.72 | 10.62 | 0.09% | 60,186 |
| Sep 25, 2025 | 10.60 | 10.75 | 10.60 | 10.71 | 10.61 | 0.19% | 75,780 |
| Sep 24, 2025 | 10.72 | 10.79 | 10.62 | 10.69 | 10.59 | -0.28% | 74,853 |
| Sep 23, 2025 | 10.67 | 10.88 | 10.67 | 10.72 | 10.62 | 0.75% | 138,132 |
| Sep 22, 2025 | 10.72 | 10.81 | 10.59 | 10.64 | 10.54 | -1.30% | 136,046 |
| Sep 19, 2025 | 11.14 | 11.14 | 10.76 | 10.78 | 10.68 | -3.14% | 199,085 |
| Sep 18, 2025 | 10.79 | 11.14 | 10.79 | 11.13 | 11.03 | 3.73% | 72,708 |
| Sep 17, 2025 | 10.78 | 11.00 | 10.68 | 10.73 | 10.63 | 0.19% | 90,719 |
| Sep 16, 2025 | 10.98 | 10.98 | 10.68 | 10.71 | 10.61 | -2.55% | 74,704 |
| Sep 15, 2025 | 10.97 | 11.05 | 10.86 | 10.99 | 10.89 | 0.55% | 97,443 |