Primis Financial Corp. - Common Stock (FRST)

14.48
-0.18 (-1.23%)
NASDAQ · Last Trade: Nov 6th, 11:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Primis Financial Corp. - Common Stock (FRST)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202614.5114.6614.4014.48149,60914.48
11/05/202615.1915.4214.6014.66172,79014.56
11/04/202615.1815.4514.7215.07141,82514.97
11/03/202615.0015.0014.7914.82124,12214.72
11/02/202614.7015.0914.5515.00166,36614.90
10/30/202614.8914.8914.6614.73145,16814.63
10/29/202614.9415.0014.7814.82164,50714.72
10/28/202614.8114.9714.6214.82180,90014.72
10/27/202614.8115.0014.6014.84214,65314.74
10/26/202615.3415.4114.6614.73338,97814.63
10/23/202615.1915.5415.1415.28178,77815.18
10/22/202615.5416.0215.5415.94149,49315.83
10/21/202615.7115.7215.4815.58112,91915.47
10/20/202615.4515.7615.3915.67243,01615.56
10/19/202615.4215.5415.3515.40107,24615.29
10/16/202615.4415.6915.2615.47107,36915.36
10/15/202615.3415.6015.3315.4482,87215.33
10/14/202615.1815.3615.0915.25116,55815.15
10/13/202615.4015.4815.1915.3785,60115.27
10/12/202615.2215.4815.2215.35171,11115.25
10/09/202615.3015.3215.0615.2571,76815.15
10/08/202615.1515.4015.1115.33103,67015.23
10/07/202615.3115.3715.1515.25127,99915.15
10/06/202615.5315.7115.1015.48107,85315.37
10/05/202615.5815.6515.4615.5192,71515.40
10/02/202615.5015.6915.3615.6288,25115.51
10/01/202615.2115.3914.8415.39138,93615.29
9/30/202615.4215.4315.1715.28133,33015.18
9/29/202615.5215.5615.2915.3781,28215.27
9/28/202615.6915.7215.4615.54111,57015.43
9/25/202615.5915.8315.4015.69120,31415.58
9/24/202615.5415.6615.4115.59153,22715.48
9/23/202615.8015.8015.4715.49106,33815.38
9/22/202616.0316.0715.7715.81151,76815.70
9/21/202615.9116.0415.9015.92137,94015.81
9/18/202615.7415.9615.6415.91512,57615.80
9/17/202615.9015.9115.7115.83110,15215.72
9/16/202616.1716.1715.5215.78134,70715.67
9/15/202616.1416.2016.0616.14145,99416.03
9/14/202616.1016.3516.0216.15247,98416.04
9/11/202616.2516.3716.0616.1589,01516.04
9/10/202615.8316.1515.8316.10130,67415.99
9/09/202615.9816.1615.8815.96160,23715.85
9/08/202616.2916.4016.0616.11123,83916.00
9/04/202616.0216.4016.0216.38120,56316.27
9/03/202616.0716.2816.0316.11137,27416.00
9/02/202615.7116.1315.5716.00160,72715.89
9/01/202615.8115.9415.5915.63118,73415.52
8/31/202616.1616.1615.8315.90101,71615.79
8/28/202616.0716.1215.9516.02101,17315.91
8/27/202615.9716.0415.8115.93110,54215.82
8/26/202616.0416.1215.9116.11130,07016.00
8/25/202616.3016.3415.9116.06176,99315.95
8/24/202616.1516.3215.9716.30163,26216.19
8/21/202616.3216.3916.0316.15282,99416.04
8/20/202616.0816.1915.9116.17143,00716.06
8/19/202616.5716.6016.0916.14143,67616.03
8/18/202616.6416.6816.4316.53125,16616.42
8/17/202616.5416.6916.5216.64125,28516.53
8/14/202616.6816.7716.4316.66183,89616.55
8/13/202616.6316.8816.6116.67264,64116.56
8/12/202616.3216.6616.3216.59179,44516.48
8/11/202616.2116.3616.2016.33182,30216.22
8/10/202616.2516.3816.0716.15151,68616.04
8/07/202616.2016.2815.9216.25142,66416.14