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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202412.4512.4812.3812.4612.460.65%37,390
Dec 3, 202412.4412.5212.3512.3812.38-0.64%48,367
Dec 2, 202412.3312.5312.3112.4612.46-0.32%109,729
Nov 29, 202412.5012.5812.3912.5012.50-48,594
Nov 27, 202412.6812.6812.4812.5012.50-0.71%104,891
Nov 26, 202412.6912.7212.5612.5912.59-1.25%101,549
Nov 25, 202412.6512.9512.5212.7512.750.95%133,225
Nov 22, 202412.4712.7112.4412.6312.631.77%51,251
Nov 21, 202412.3012.5712.2112.4112.411.64%76,551
Nov 20, 202412.1712.2612.1512.2112.21-0.16%64,857
Nov 19, 202412.0312.2712.0312.2312.230.25%82,720
Nov 18, 202412.1612.2612.1612.2012.200.33%42,052
Nov 15, 202412.2312.2612.0512.1612.160.25%80,211
Nov 14, 202412.2512.3012.0412.1312.13-0.57%71,814
Nov 13, 202412.2812.4512.2012.2012.20-0.57%61,707
Nov 12, 202412.3512.4412.2512.2712.27-0.65%47,208
Nov 11, 202412.2812.4412.2512.3512.352.49%49,891
Nov 8, 202412.1512.2112.0312.0512.05-0.82%38,610
Nov 7, 202412.7512.7512.1412.1512.05-4.93%91,783
Nov 6, 202411.6612.9011.6612.7812.6813.90%118,630
Nov 5, 202411.1411.2811.1311.2211.130.90%53,711
Nov 4, 202411.1511.2210.9711.1211.03-0.89%59,359
Nov 1, 202411.2911.3811.1611.2211.13-0.09%73,396
Oct 31, 202411.5011.6411.2211.2311.14-2.52%100,141
Oct 30, 202411.5111.7911.5111.5211.43-0.60%48,831
Oct 29, 202411.5811.7311.5011.5911.50-0.94%100,988
Oct 28, 202411.4211.7511.4211.7011.603.08%46,138
Oct 25, 202411.7011.7011.2511.3511.26-3.81%152,166
Oct 24, 202411.9211.9211.7411.8011.70-1.34%33,834
Oct 23, 202411.9412.0511.7411.9611.86-0.42%37,342
Oct 22, 202411.7712.0311.7312.0111.911.35%44,410
Oct 21, 202412.2712.2711.8411.8511.75-3.42%44,887
Oct 18, 202412.4612.5112.2012.2712.17-0.89%53,937
Oct 17, 202412.2912.4012.1712.3812.280.73%40,737
Oct 16, 202412.2312.4312.2012.2912.191.82%74,117
Oct 15, 202412.0012.3311.9812.0711.970.58%87,074
Oct 14, 202411.7212.1111.7012.0011.902.30%70,806
Oct 11, 202411.4911.8311.4911.7311.632.09%41,590
Oct 10, 202411.3611.5311.3111.4911.400.17%29,854
Oct 9, 202411.4311.5911.4211.4711.380.44%64,314
Oct 8, 202411.6311.6311.4211.4211.33-1.21%46,097
Oct 7, 202411.6511.6811.5211.5611.47-0.94%36,707
Oct 4, 202411.6811.7711.6511.6711.570.95%48,746
Oct 3, 202411.6111.7111.5111.5611.47-1.11%38,310
Oct 2, 202411.7511.9311.6911.6911.59-1.35%39,583
Oct 1, 202412.0212.0211.7511.8511.75-2.71%56,250
Sep 30, 202412.0012.2112.0012.1812.080.91%51,184
Sep 27, 202412.1512.3312.0312.0711.970.25%51,527
Sep 26, 202412.0912.1711.9312.0411.940.25%52,867
Sep 25, 202412.1212.2112.0012.0111.91-0.83%52,412
Sep 24, 202412.2412.2512.0912.1112.01-0.49%37,881
Sep 23, 202412.5412.5612.0712.1712.07-3.03%52,984
Sep 20, 202412.5112.5512.3012.5512.45-0.71%182,092
Sep 19, 202412.1612.6411.9612.6412.546.85%143,390
Sep 18, 202411.7212.3011.6911.8311.730.60%40,513
Sep 17, 202411.8412.0211.6811.7611.660.60%75,241
Sep 16, 202411.5311.7911.5311.6911.590.86%42,921
Sep 13, 202411.4511.6511.4311.5911.502.84%36,259
Sep 12, 202411.3911.4811.1811.2711.18-0.27%37,342
Sep 11, 202411.1911.3510.8511.3011.21-0.62%116,182
Sep 10, 202410.6511.4210.6511.3711.281.97%60,985
Sep 9, 202411.2811.3511.1511.1511.06-0.89%39,084
Sep 6, 202411.3911.5811.1411.2511.16-1.75%26,040
Sep 5, 202411.5611.5711.3311.4511.36-0.61%38,172
Sep 4, 202411.7911.7911.5011.5211.43-2.46%35,045
Sep 3, 202412.0612.1311.7411.8111.71-2.80%64,206
Aug 30, 202412.0212.3511.9312.1512.05-1.14%75,813
Aug 29, 202412.3112.4012.1812.2912.190.41%30,220
Aug 28, 202412.1812.3512.1212.2412.140.33%40,771
Aug 27, 202412.3112.3212.1412.2012.10-1.37%39,682
Aug 26, 202412.4012.4012.1912.3712.271.14%106,262
Aug 23, 202411.7112.4011.6512.2312.135.61%63,377
Aug 22, 202411.6611.7511.5411.5811.49-0.60%43,845
Aug 21, 202411.5811.7111.5211.6511.550.52%29,257
Aug 20, 202411.7411.7611.5811.5911.50-2.11%21,748
Aug 19, 202411.6511.8811.6511.8411.740.77%22,015
Aug 16, 202411.5011.8911.5011.7511.651.12%34,503
Aug 15, 202411.5911.7811.4411.6211.522.02%52,616
Aug 14, 202411.5211.5211.3311.3911.30-0.35%37,250
Aug 13, 202411.4911.4911.3011.4311.340.26%30,609
Aug 12, 202411.5011.5111.3311.4011.31-0.26%43,943
Aug 9, 202411.4011.4711.3311.4311.34-0.17%39,107
Aug 8, 202411.3611.4911.3411.4511.262.42%27,912
Aug 7, 202411.4611.4611.1411.1810.99-1.15%41,492
Aug 6, 202411.2911.3711.1911.3111.12-50,808
Aug 5, 202411.3011.6110.9911.3111.12-4.31%58,105
Aug 2, 202412.0112.1811.7611.8211.62-5.67%56,021
Aug 1, 202413.2013.2012.4012.5312.32-5.08%91,956
Jul 31, 202413.1913.5213.0013.2012.980.53%58,639
Jul 30, 202413.0513.2012.9813.1312.910.61%35,443
Jul 29, 202413.3513.3512.9313.0512.83-1.58%60,262
Jul 26, 202412.9413.3112.7013.2613.042.31%191,537
Jul 25, 202412.7813.1012.7812.9612.742.13%85,976
Jul 24, 202412.7613.1412.6712.6912.48-0.70%58,549
Jul 23, 202412.3812.9012.3812.7812.572.73%49,847
Jul 22, 202412.1112.6312.0512.4412.232.47%54,624
Jul 19, 202412.2612.3612.1112.1411.94-0.98%58,743
Jul 18, 202412.5012.7012.2312.2612.05-3.16%76,791
Jul 17, 202412.1312.6912.1312.6612.452.93%77,831
Jul 16, 202411.9812.4311.9812.3012.094.06%90,047