Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
12.40
-0.06 (-0.48%)
Dec 5, 2024, 2:23 PM EST - Market open
Primis Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 12.45 | 12.48 | 12.38 | 12.46 | 12.46 | 0.65% | 37,390 |
Dec 3, 2024 | 12.44 | 12.52 | 12.35 | 12.38 | 12.38 | -0.64% | 48,367 |
Dec 2, 2024 | 12.33 | 12.53 | 12.31 | 12.46 | 12.46 | -0.32% | 109,729 |
Nov 29, 2024 | 12.50 | 12.58 | 12.39 | 12.50 | 12.50 | - | 48,594 |
Nov 27, 2024 | 12.68 | 12.68 | 12.48 | 12.50 | 12.50 | -0.71% | 104,891 |
Nov 26, 2024 | 12.69 | 12.72 | 12.56 | 12.59 | 12.59 | -1.25% | 101,549 |
Nov 25, 2024 | 12.65 | 12.95 | 12.52 | 12.75 | 12.75 | 0.95% | 133,225 |
Nov 22, 2024 | 12.47 | 12.71 | 12.44 | 12.63 | 12.63 | 1.77% | 51,251 |
Nov 21, 2024 | 12.30 | 12.57 | 12.21 | 12.41 | 12.41 | 1.64% | 76,551 |
Nov 20, 2024 | 12.17 | 12.26 | 12.15 | 12.21 | 12.21 | -0.16% | 64,857 |
Nov 19, 2024 | 12.03 | 12.27 | 12.03 | 12.23 | 12.23 | 0.25% | 82,720 |
Nov 18, 2024 | 12.16 | 12.26 | 12.16 | 12.20 | 12.20 | 0.33% | 42,052 |
Nov 15, 2024 | 12.23 | 12.26 | 12.05 | 12.16 | 12.16 | 0.25% | 80,211 |
Nov 14, 2024 | 12.25 | 12.30 | 12.04 | 12.13 | 12.13 | -0.57% | 71,814 |
Nov 13, 2024 | 12.28 | 12.45 | 12.20 | 12.20 | 12.20 | -0.57% | 61,707 |
Nov 12, 2024 | 12.35 | 12.44 | 12.25 | 12.27 | 12.27 | -0.65% | 47,208 |
Nov 11, 2024 | 12.28 | 12.44 | 12.25 | 12.35 | 12.35 | 2.49% | 49,891 |
Nov 8, 2024 | 12.15 | 12.21 | 12.03 | 12.05 | 12.05 | -0.82% | 38,610 |
Nov 7, 2024 | 12.75 | 12.75 | 12.14 | 12.15 | 12.05 | -4.93% | 91,783 |
Nov 6, 2024 | 11.66 | 12.90 | 11.66 | 12.78 | 12.68 | 13.90% | 118,630 |
Nov 5, 2024 | 11.14 | 11.28 | 11.13 | 11.22 | 11.13 | 0.90% | 53,711 |
Nov 4, 2024 | 11.15 | 11.22 | 10.97 | 11.12 | 11.03 | -0.89% | 59,359 |
Nov 1, 2024 | 11.29 | 11.38 | 11.16 | 11.22 | 11.13 | -0.09% | 73,396 |
Oct 31, 2024 | 11.50 | 11.64 | 11.22 | 11.23 | 11.14 | -2.52% | 100,141 |
Oct 30, 2024 | 11.51 | 11.79 | 11.51 | 11.52 | 11.43 | -0.60% | 48,831 |
Oct 29, 2024 | 11.58 | 11.73 | 11.50 | 11.59 | 11.50 | -0.94% | 100,988 |
Oct 28, 2024 | 11.42 | 11.75 | 11.42 | 11.70 | 11.60 | 3.08% | 46,138 |
Oct 25, 2024 | 11.70 | 11.70 | 11.25 | 11.35 | 11.26 | -3.81% | 152,166 |
Oct 24, 2024 | 11.92 | 11.92 | 11.74 | 11.80 | 11.70 | -1.34% | 33,834 |
Oct 23, 2024 | 11.94 | 12.05 | 11.74 | 11.96 | 11.86 | -0.42% | 37,342 |
Oct 22, 2024 | 11.77 | 12.03 | 11.73 | 12.01 | 11.91 | 1.35% | 44,410 |
Oct 21, 2024 | 12.27 | 12.27 | 11.84 | 11.85 | 11.75 | -3.42% | 44,887 |
Oct 18, 2024 | 12.46 | 12.51 | 12.20 | 12.27 | 12.17 | -0.89% | 53,937 |
Oct 17, 2024 | 12.29 | 12.40 | 12.17 | 12.38 | 12.28 | 0.73% | 40,737 |
Oct 16, 2024 | 12.23 | 12.43 | 12.20 | 12.29 | 12.19 | 1.82% | 74,117 |
Oct 15, 2024 | 12.00 | 12.33 | 11.98 | 12.07 | 11.97 | 0.58% | 87,074 |
Oct 14, 2024 | 11.72 | 12.11 | 11.70 | 12.00 | 11.90 | 2.30% | 70,806 |
Oct 11, 2024 | 11.49 | 11.83 | 11.49 | 11.73 | 11.63 | 2.09% | 41,590 |
Oct 10, 2024 | 11.36 | 11.53 | 11.31 | 11.49 | 11.40 | 0.17% | 29,854 |
Oct 9, 2024 | 11.43 | 11.59 | 11.42 | 11.47 | 11.38 | 0.44% | 64,314 |
Oct 8, 2024 | 11.63 | 11.63 | 11.42 | 11.42 | 11.33 | -1.21% | 46,097 |
Oct 7, 2024 | 11.65 | 11.68 | 11.52 | 11.56 | 11.47 | -0.94% | 36,707 |
Oct 4, 2024 | 11.68 | 11.77 | 11.65 | 11.67 | 11.57 | 0.95% | 48,746 |
Oct 3, 2024 | 11.61 | 11.71 | 11.51 | 11.56 | 11.47 | -1.11% | 38,310 |
Oct 2, 2024 | 11.75 | 11.93 | 11.69 | 11.69 | 11.59 | -1.35% | 39,583 |
Oct 1, 2024 | 12.02 | 12.02 | 11.75 | 11.85 | 11.75 | -2.71% | 56,250 |
Sep 30, 2024 | 12.00 | 12.21 | 12.00 | 12.18 | 12.08 | 0.91% | 51,184 |
Sep 27, 2024 | 12.15 | 12.33 | 12.03 | 12.07 | 11.97 | 0.25% | 51,527 |
Sep 26, 2024 | 12.09 | 12.17 | 11.93 | 12.04 | 11.94 | 0.25% | 52,867 |
Sep 25, 2024 | 12.12 | 12.21 | 12.00 | 12.01 | 11.91 | -0.83% | 52,412 |
Sep 24, 2024 | 12.24 | 12.25 | 12.09 | 12.11 | 12.01 | -0.49% | 37,881 |
Sep 23, 2024 | 12.54 | 12.56 | 12.07 | 12.17 | 12.07 | -3.03% | 52,984 |
Sep 20, 2024 | 12.51 | 12.55 | 12.30 | 12.55 | 12.45 | -0.71% | 182,092 |
Sep 19, 2024 | 12.16 | 12.64 | 11.96 | 12.64 | 12.54 | 6.85% | 143,390 |
Sep 18, 2024 | 11.72 | 12.30 | 11.69 | 11.83 | 11.73 | 0.60% | 40,513 |
Sep 17, 2024 | 11.84 | 12.02 | 11.68 | 11.76 | 11.66 | 0.60% | 75,241 |
Sep 16, 2024 | 11.53 | 11.79 | 11.53 | 11.69 | 11.59 | 0.86% | 42,921 |
Sep 13, 2024 | 11.45 | 11.65 | 11.43 | 11.59 | 11.50 | 2.84% | 36,259 |
Sep 12, 2024 | 11.39 | 11.48 | 11.18 | 11.27 | 11.18 | -0.27% | 37,342 |
Sep 11, 2024 | 11.19 | 11.35 | 10.85 | 11.30 | 11.21 | -0.62% | 116,182 |
Sep 10, 2024 | 10.65 | 11.42 | 10.65 | 11.37 | 11.28 | 1.97% | 60,985 |
Sep 9, 2024 | 11.28 | 11.35 | 11.15 | 11.15 | 11.06 | -0.89% | 39,084 |
Sep 6, 2024 | 11.39 | 11.58 | 11.14 | 11.25 | 11.16 | -1.75% | 26,040 |
Sep 5, 2024 | 11.56 | 11.57 | 11.33 | 11.45 | 11.36 | -0.61% | 38,172 |
Sep 4, 2024 | 11.79 | 11.79 | 11.50 | 11.52 | 11.43 | -2.46% | 35,045 |
Sep 3, 2024 | 12.06 | 12.13 | 11.74 | 11.81 | 11.71 | -2.80% | 64,206 |
Aug 30, 2024 | 12.02 | 12.35 | 11.93 | 12.15 | 12.05 | -1.14% | 75,813 |
Aug 29, 2024 | 12.31 | 12.40 | 12.18 | 12.29 | 12.19 | 0.41% | 30,220 |
Aug 28, 2024 | 12.18 | 12.35 | 12.12 | 12.24 | 12.14 | 0.33% | 40,771 |
Aug 27, 2024 | 12.31 | 12.32 | 12.14 | 12.20 | 12.10 | -1.37% | 39,682 |
Aug 26, 2024 | 12.40 | 12.40 | 12.19 | 12.37 | 12.27 | 1.14% | 106,262 |
Aug 23, 2024 | 11.71 | 12.40 | 11.65 | 12.23 | 12.13 | 5.61% | 63,377 |
Aug 22, 2024 | 11.66 | 11.75 | 11.54 | 11.58 | 11.49 | -0.60% | 43,845 |
Aug 21, 2024 | 11.58 | 11.71 | 11.52 | 11.65 | 11.55 | 0.52% | 29,257 |
Aug 20, 2024 | 11.74 | 11.76 | 11.58 | 11.59 | 11.50 | -2.11% | 21,748 |
Aug 19, 2024 | 11.65 | 11.88 | 11.65 | 11.84 | 11.74 | 0.77% | 22,015 |
Aug 16, 2024 | 11.50 | 11.89 | 11.50 | 11.75 | 11.65 | 1.12% | 34,503 |
Aug 15, 2024 | 11.59 | 11.78 | 11.44 | 11.62 | 11.52 | 2.02% | 52,616 |
Aug 14, 2024 | 11.52 | 11.52 | 11.33 | 11.39 | 11.30 | -0.35% | 37,250 |
Aug 13, 2024 | 11.49 | 11.49 | 11.30 | 11.43 | 11.34 | 0.26% | 30,609 |
Aug 12, 2024 | 11.50 | 11.51 | 11.33 | 11.40 | 11.31 | -0.26% | 43,943 |
Aug 9, 2024 | 11.40 | 11.47 | 11.33 | 11.43 | 11.34 | -0.17% | 39,107 |
Aug 8, 2024 | 11.36 | 11.49 | 11.34 | 11.45 | 11.26 | 2.42% | 27,912 |
Aug 7, 2024 | 11.46 | 11.46 | 11.14 | 11.18 | 10.99 | -1.15% | 41,492 |
Aug 6, 2024 | 11.29 | 11.37 | 11.19 | 11.31 | 11.12 | - | 50,808 |
Aug 5, 2024 | 11.30 | 11.61 | 10.99 | 11.31 | 11.12 | -4.31% | 58,105 |
Aug 2, 2024 | 12.01 | 12.18 | 11.76 | 11.82 | 11.62 | -5.67% | 56,021 |
Aug 1, 2024 | 13.20 | 13.20 | 12.40 | 12.53 | 12.32 | -5.08% | 91,956 |
Jul 31, 2024 | 13.19 | 13.52 | 13.00 | 13.20 | 12.98 | 0.53% | 58,639 |
Jul 30, 2024 | 13.05 | 13.20 | 12.98 | 13.13 | 12.91 | 0.61% | 35,443 |
Jul 29, 2024 | 13.35 | 13.35 | 12.93 | 13.05 | 12.83 | -1.58% | 60,262 |
Jul 26, 2024 | 12.94 | 13.31 | 12.70 | 13.26 | 13.04 | 2.31% | 191,537 |
Jul 25, 2024 | 12.78 | 13.10 | 12.78 | 12.96 | 12.74 | 2.13% | 85,976 |
Jul 24, 2024 | 12.76 | 13.14 | 12.67 | 12.69 | 12.48 | -0.70% | 58,549 |
Jul 23, 2024 | 12.38 | 12.90 | 12.38 | 12.78 | 12.57 | 2.73% | 49,847 |
Jul 22, 2024 | 12.11 | 12.63 | 12.05 | 12.44 | 12.23 | 2.47% | 54,624 |
Jul 19, 2024 | 12.26 | 12.36 | 12.11 | 12.14 | 11.94 | -0.98% | 58,743 |
Jul 18, 2024 | 12.50 | 12.70 | 12.23 | 12.26 | 12.05 | -3.16% | 76,791 |
Jul 17, 2024 | 12.13 | 12.69 | 12.13 | 12.66 | 12.45 | 2.93% | 77,831 |
Jul 16, 2024 | 11.98 | 12.43 | 11.98 | 12.30 | 12.09 | 4.06% | 90,047 |