Primis Financial Corp. FRST
NASDAQ · United States · Finance
$15.62+0.23 (+1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |