Primis Financial Corp. FRST
NASDAQ · Amerika Birleşik Devletleri · Finans
$15,62+0,23 (+%1,49)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |