Primis Financial Corp. FRST
NASDAQ · Vereinigte Staaten · Finanzen
$15,62+0,23 (+1,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,62 | +1,49 % | $15,50 | $15,69 | $15,36 | 88,20K |
| 2026-10-01 | $15,39 | +0,72 % | $15,21 | $15,39 | $14,84 | 138,90K |
| 2026-09-30 | $15,28 | -0,59 % | $15,42 | $15,43 | $15,17 | 133,30K |
| 2026-09-29 | $15,37 | -1,09 % | $15,52 | $15,57 | $15,30 | 81,30K |
| 2026-09-28 | $15,54 | -0,96 % | $15,69 | $15,72 | $15,46 | 111,60K |
| 2026-09-25 | $15,69 | +0,64 % | $15,59 | $15,83 | $15,41 | 120,30K |
| 2026-09-24 | $15,59 | +0,65 % | $15,54 | $15,66 | $15,41 | 153,20K |
| 2026-09-23 | $15,49 | -2,02 % | $15,80 | $15,80 | $15,47 | 106,30K |
| 2026-09-22 | $15,81 | -0,69 % | $16,03 | $16,07 | $15,77 | 151,80K |
| 2026-09-21 | $15,92 | +0,06 % | $15,91 | $16,04 | $15,90 | 137,90K |
| 2026-09-18 | $15,91 | +0,51 % | $15,74 | $15,96 | $15,64 | 512,60K |
| 2026-09-17 | $15,83 | +0,32 % | $15,90 | $15,91 | $15,71 | 110,20K |
| 2026-09-16 | $15,78 | -2,23 % | $16,17 | $16,17 | $15,52 | 134,70K |
| 2026-09-15 | $16,14 | -0,06 % | $16,17 | $16,21 | $16,06 | 146,00K |
| 2026-09-14 | $16,15 | 0,00 % | $16,10 | $16,35 | $16,02 | 248,00K |
| 2026-09-11 | $16,15 | +0,31 % | $16,25 | $16,37 | $16,06 | 89,00K |
| 2026-09-10 | $16,10 | +0,88 % | $15,83 | $16,15 | $15,83 | 130,70K |
| 2026-09-09 | $15,96 | -0,93 % | $15,98 | $16,17 | $15,88 | 160,20K |
| 2026-09-08 | $16,11 | -1,65 % | $16,29 | $16,40 | $16,06 | 122,50K |
| 2026-09-04 | $16,38 | +1,68 % | $16,02 | $16,40 | $16,02 | 120,60K |
| 2026-09-03 | $16,11 | +0,69 % | $16,07 | $16,28 | $16,03 | 137,30K |
| 2026-09-02 | $16,00 | +2,37 % | $15,71 | $16,13 | $15,57 | 160,70K |
| 2026-09-01 | $15,63 | -1,70 % | $15,81 | $15,94 | $15,59 | 118,70K |
| 2026-08-31 | $15,90 | -0,75 % | $16,16 | $16,16 | $15,83 | 101,70K |
| 2026-08-28 | $16,02 | +0,56 % | $16,07 | $16,12 | $15,95 | 101,20K |
| 2026-08-27 | $15,93 | -1,12 % | $15,97 | $16,04 | $15,81 | 110,50K |
| 2026-08-26 | $16,11 | +0,31 % | $16,04 | $16,12 | $15,92 | 130,10K |
| 2026-08-25 | $16,06 | -1,47 % | $16,30 | $16,34 | $15,91 | 177,00K |
| 2026-08-24 | $16,30 | +0,93 % | $16,15 | $16,32 | $15,97 | 163,30K |
| 2026-08-21 | $16,15 | -0,12 % | $16,32 | $16,39 | $16,03 | 283,00K |
| 2026-08-20 | $16,17 | +0,19 % | $16,08 | $16,19 | $15,91 | 143,00K |
| 2026-08-19 | $16,14 | -2,36 % | $16,57 | $16,60 | $16,09 | 143,70K |
| 2026-08-18 | $16,53 | -0,66 % | $16,64 | $16,68 | $16,43 | 125,20K |
| 2026-08-17 | $16,64 | -0,12 % | $16,54 | $16,69 | $16,52 | 125,30K |
| 2026-08-14 | $16,66 | -0,06 % | $16,68 | $16,77 | $16,43 | 183,90K |
| 2026-08-13 | $16,67 | +0,48 % | $16,63 | $16,88 | $16,61 | 264,60K |
| 2026-08-12 | $16,59 | +1,59 % | $16,32 | $16,67 | $16,32 | 152,20K |
| 2026-08-11 | $16,33 | +1,11 % | $16,21 | $16,36 | $16,20 | 182,30K |
| 2026-08-10 | $16,15 | -0,62 % | $16,25 | $16,38 | $16,07 | 151,70K |
| 2026-08-07 | $16,25 | -0,25 % | $16,20 | $16,28 | $15,92 | 142,70K |
| 2026-08-06 | $16,29 | -0,85 % | $16,56 | $16,57 | $16,26 | 200,80K |
| 2026-08-05 | $16,43 | +0,18 % | $16,41 | $16,54 | $16,27 | 179,00K |
| 2026-08-04 | $16,40 | +0,37 % | $16,28 | $16,53 | $16,16 | 176,90K |
| 2026-08-03 | $16,34 | +2,00 % | $16,22 | $16,35 | $16,14 | 234,50K |
| 2026-07-31 | $16,02 | +0,75 % | $15,91 | $16,05 | $15,72 | 159,30K |
| 2026-07-30 | $15,90 | -0,87 % | $16,12 | $16,27 | $15,85 | 109,70K |
| 2026-07-29 | $16,04 | +0,25 % | $16,00 | $16,31 | $15,93 | 196,30K |
| 2026-07-28 | $16,00 | +1,27 % | $15,83 | $16,02 | $15,57 | 238,10K |
| 2026-07-27 | $15,80 | +3,00 % | $15,45 | $15,91 | $15,45 | 256,40K |
| 2026-07-24 | $15,34 | -2,23 % | $15,34 | $15,62 | $13,81 | 298,80K |
| 2026-07-23 | $15,69 | -0,38 % | $15,56 | $15,80 | $15,45 | 192,70K |
| 2026-07-22 | $15,75 | -1,87 % | $16,01 | $16,02 | $15,63 | 148,30K |
| 2026-07-21 | $16,05 | +0,31 % | $16,00 | $16,06 | $15,83 | 123,10K |
| 2026-07-20 | $16,00 | -0,99 % | $16,14 | $16,22 | $15,91 | 119,20K |
| 2026-07-17 | $16,16 | -1,10 % | $16,15 | $16,39 | $16,00 | 145,70K |
| 2026-07-16 | $16,34 | +3,48 % | $15,65 | $16,37 | $15,65 | 204,50K |
| 2026-07-15 | $15,79 | +0,77 % | $15,69 | $15,97 | $15,67 | 151,50K |
| 2026-07-14 | $15,67 | -0,57 % | $15,76 | $15,87 | $15,63 | 143,40K |
| 2026-07-13 | $15,76 | +0,13 % | $15,76 | $15,78 | $15,63 | 122,30K |
| 2026-07-10 | $15,74 | +0,38 % | $15,68 | $15,84 | $15,56 | 110,90K |
| 2026-07-09 | $15,68 | +1,69 % | $15,47 | $15,73 | $15,47 | 142,70K |
| 2026-07-08 | $15,42 | -2,03 % | $15,73 | $15,78 | $15,36 | 176,40K |
| 2026-07-07 | $15,74 | -1,50 % | $15,95 | $16,15 | $15,73 | 152,60K |
| 2026-07-06 | $15,98 | +1,01 % | $15,77 | $16,32 | $15,64 | 239,70K |
| 2026-07-02 | $15,82 | -3,36 % | $16,39 | $16,47 | $15,81 | 181,20K |
| 2026-07-01 | $16,37 | 0,00 % | $16,23 | $16,55 | $16,22 | 200,30K |
| 2026-06-30 | $16,37 | -1,15 % | $16,44 | $16,58 | $16,26 | 182,20K |
| 2026-06-29 | $16,56 | -0,54 % | $16,57 | $16,63 | $16,28 | 344,40K |
| 2026-06-26 | $16,65 | +5,71 % | $16,00 | $16,77 | $15,98 | 1,94M |
| 2026-06-25 | $15,75 | +0,45 % | $15,67 | $15,81 | $15,62 | 159,90K |
| 2026-06-24 | $15,68 | +0,19 % | $15,65 | $15,74 | $15,60 | 253,70K |
| 2026-06-23 | $15,65 | +1,10 % | $15,45 | $15,73 | $15,45 | 239,90K |
| 2026-06-22 | $15,48 | +0,19 % | $15,44 | $15,70 | $15,40 | 149,00K |
| 2026-06-18 | $15,45 | +1,44 % | $15,39 | $15,54 | $15,24 | 188,60K |
| 2026-06-17 | $15,23 | -1,42 % | $15,43 | $15,59 | $15,07 | 294,80K |
| 2026-06-16 | $15,45 | +0,65 % | $15,47 | $15,58 | $15,26 | 157,50K |
| 2026-06-15 | $15,35 | -2,48 % | $15,78 | $15,80 | $15,33 | 201,80K |
| 2026-06-12 | $15,74 | +2,01 % | $15,45 | $15,89 | $15,45 | 210,90K |
| 2026-06-11 | $15,43 | +1,31 % | $15,29 | $15,45 | $15,08 | 209,60K |
| 2026-06-10 | $15,23 | +0,33 % | $15,53 | $15,53 | $15,21 | 304,30K |
| 2026-06-09 | $15,18 | +0,93 % | $15,12 | $15,48 | $15,12 | 383,20K |
| 2026-06-08 | $15,04 | +0,27 % | $15,08 | $15,23 | $14,98 | 189,00K |
| 2026-06-05 | $15,00 | +0,40 % | $14,98 | $15,18 | $14,97 | 260,90K |
| 2026-06-04 | $14,94 | +3,89 % | $14,56 | $14,98 | $14,56 | 193,10K |
| 2026-06-03 | $14,38 | -3,43 % | $14,94 | $14,94 | $14,36 | 246,70K |
| 2026-06-02 | $14,89 | +2,90 % | $14,45 | $15,10 | $14,45 | 568,60K |
| 2026-06-01 | $14,47 | +0,28 % | $14,49 | $14,49 | $14,24 | 298,90K |
| 2026-05-29 | $14,43 | +0,21 % | $14,53 | $14,53 | $14,31 | 157,00K |
| 2026-05-28 | $14,40 | -1,10 % | $14,50 | $14,53 | $14,35 | 150,60K |
| 2026-05-27 | $14,56 | +0,69 % | $14,50 | $14,60 | $14,43 | 112,90K |