Primis Financial Corp. (FRST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

12.35

-0.03

(-0.24%)

As of 10:14AM EDT. Market open.

Advertisement

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	12.46	12.51	12.30	12.35	12.35	10,712
Oct 17, 2024	12.29	12.40	12.17	12.38	12.38	40,700
Oct 16, 2024	12.23	12.43	12.20	12.29	12.29	74,100
Oct 15, 2024	12.00	12.33	11.98	12.07	12.07	87,100
Oct 14, 2024	11.72	12.11	11.70	12.00	12.00	70,800
Oct 11, 2024	11.49	11.83	11.49	11.73	11.73	41,600
Oct 10, 2024	11.36	11.53	11.31	11.49	11.49	29,900
Oct 09, 2024	11.43	11.59	11.42	11.47	11.47	64,300
Oct 08, 2024	11.63	11.63	11.42	11.42	11.42	46,100
Oct 07, 2024	11.65	11.68	11.52	11.56	11.56	36,700
Oct 04, 2024	11.68	11.77	11.65	11.67	11.67	48,700
Oct 03, 2024	11.61	11.71	11.51	11.56	11.56	38,300
Oct 02, 2024	11.75	11.93	11.69	11.69	11.69	39,600
Oct 01, 2024	12.02	12.02	11.75	11.85	11.85	56,300
Sep 30, 2024	12.00	12.21	12.00	12.18	12.18	51,200
Sep 27, 2024	12.15	12.33	12.03	12.07	12.07	51,500
Sep 26, 2024	12.09	12.17	11.93	12.04	12.04	52,900
Sep 25, 2024	12.12	12.21	12.00	12.01	12.01	52,400
Sep 24, 2024	12.24	12.25	12.09	12.11	12.11	37,900
Sep 23, 2024	12.54	12.56	12.07	12.17	12.17	53,000
Sep 20, 2024	12.51	12.55	12.30	12.55	12.55	182,100
Sep 19, 2024	12.16	12.64	11.96	12.64	12.64	143,400
Sep 18, 2024	11.72	12.30	11.69	11.83	11.83	40,500
Sep 17, 2024	11.84	12.02	11.68	11.76	11.76	75,200
Sep 16, 2024	11.53	11.79	11.53	11.69	11.69	42,900
Sep 13, 2024	11.45	11.65	11.43	11.59	11.59	36,300
Sep 12, 2024	11.39	11.48	11.18	11.27	11.27	37,300
Sep 11, 2024	11.19	11.35	10.85	11.30	11.30	116,200
Sep 10, 2024	10.65	11.42	10.65	11.37	11.37	61,000
Sep 09, 2024	11.28	11.35	11.15	11.15	11.15	39,100
Sep 06, 2024	11.39	11.58	11.14	11.25	11.25	26,000
Sep 05, 2024	11.56	11.57	11.33	11.45	11.45	38,200
Sep 04, 2024	11.79	11.79	11.50	11.52	11.52	35,000
Sep 03, 2024	12.06	12.13	11.74	11.81	11.81	64,200
Aug 30, 2024	12.02	12.35	11.93	12.15	12.15	75,800
Aug 29, 2024	12.31	12.40	12.18	12.29	12.29	30,200
Aug 28, 2024	12.18	12.35	12.12	12.24	12.24	40,800
Aug 27, 2024	12.31	12.32	12.14	12.20	12.20	39,700
Aug 26, 2024	12.40	12.40	12.19	12.37	12.37	106,300
Aug 23, 2024	11.71	12.40	11.65	12.23	12.23	63,400
Aug 22, 2024	11.66	11.75	11.54	11.58	11.58	43,800
Aug 21, 2024	11.58	11.71	11.52	11.65	11.65	29,300
Aug 20, 2024	11.74	11.76	11.58	11.59	11.59	21,700
Aug 19, 2024	11.65	11.88	11.65	11.84	11.84	22,000
Aug 16, 2024	11.50	11.89	11.50	11.75	11.75	34,500
Aug 15, 2024	11.59	11.78	11.44	11.62	11.62	52,600
Aug 14, 2024	11.52	11.52	11.33	11.39	11.39	37,300
Aug 13, 2024	11.49	11.49	11.30	11.43	11.43	30,600
Aug 12, 2024	11.50	11.51	11.33	11.40	11.40	43,900
Aug 09, 2024	11.40	11.47	11.33	11.43	11.43	39,100
Aug 09, 2024	0.1 Dividend
Aug 08, 2024	11.36	11.49	11.34	11.45	11.35	27,900
Aug 07, 2024	11.46	11.46	11.14	11.18	11.08	41,500
Aug 06, 2024	11.29	11.37	11.19	11.31	11.21	50,800
Aug 05, 2024	11.30	11.61	10.99	11.31	11.21	58,100
Aug 02, 2024	12.01	12.18	11.76	11.82	11.72	56,000
Aug 01, 2024	13.20	13.20	12.40	12.53	12.42	92,000
Jul 31, 2024	13.19	13.52	13.00	13.20	13.08	58,600
Jul 30, 2024	13.05	13.20	12.98	13.13	13.02	35,400
Jul 29, 2024	13.35	13.35	12.93	13.05	12.94	60,300
Jul 26, 2024	12.94	13.31	12.70	13.26	13.14	191,500
Jul 25, 2024	12.78	13.10	12.78	12.96	12.85	86,000
Jul 24, 2024	12.76	13.14	12.67	12.69	12.58	58,500
Jul 23, 2024	12.38	12.90	12.38	12.78	12.67	49,800
Jul 22, 2024	12.11	12.63	12.05	12.44	12.33	54,600
Jul 19, 2024	12.26	12.36	12.11	12.14	12.03	58,700
Jul 18, 2024	12.50	12.70	12.23	12.26	12.15	76,800
Jul 17, 2024	12.13	12.69	12.13	12.66	12.55	77,800
Jul 16, 2024	11.98	12.43	11.98	12.30	12.19	90,000
Jul 15, 2024	11.45	11.93	11.45	11.82	11.72	65,000
Jul 12, 2024	11.53	11.72	11.26	11.30	11.20	67,100
Jul 11, 2024	10.93	11.53	10.86	11.37	11.27	54,800
Jul 10, 2024	10.54	10.75	10.48	10.67	10.58	25,700
Jul 09, 2024	10.36	10.52	10.31	10.51	10.42	32,200
Jul 08, 2024	10.45	10.57	10.33	10.36	10.27	31,700
Jul 05, 2024	10.66	10.66	10.35	10.37	10.28	74,900
Jul 03, 2024	10.82	10.82	10.68	10.68	10.59	39,000
Jul 02, 2024	10.51	10.86	10.51	10.83	10.74	60,300
Jul 01, 2024	10.52	10.64	10.37	10.48	10.39	69,800
Jun 28, 2024	10.01	10.85	10.00	10.48	10.39	435,800
Jun 27, 2024	9.83	9.90	9.78	9.90	9.81	41,500
Jun 26, 2024	9.66	9.90	9.66	9.78	9.69	87,400
Jun 25, 2024	9.66	9.75	9.65	9.69	9.61	54,000
Jun 24, 2024	9.62	9.83	9.60	9.69	9.61	60,700
Jun 21, 2024	9.59	9.65	9.52	9.55	9.47	105,100
Jun 20, 2024	9.61	9.68	9.56	9.60	9.52	47,600
Jun 18, 2024	9.65	9.82	9.63	9.63	9.55	48,200
Jun 17, 2024	9.65	9.71	9.61	9.69	9.61	27,700
Jun 14, 2024	9.75	9.77	9.61	9.69	9.61	38,800
Jun 13, 2024	9.98	9.98	9.85	9.88	9.79	41,900
Jun 12, 2024	10.17	10.34	10.02	10.06	9.97	42,100
Jun 11, 2024	9.94	10.03	9.80	9.90	9.81	28,000
Jun 10, 2024	10.09	10.09	9.92	10.03	9.94	34,200
Jun 07, 2024	10.24	10.26	10.15	10.16	10.07	39,900
Jun 06, 2024	10.37	10.41	10.24	10.33	10.24	61,500
Jun 05, 2024	10.30	10.45	10.30	10.43	10.34	23,700
Jun 04, 2024	10.39	10.48	10.22	10.23	10.14	58,700
Jun 03, 2024	10.59	10.59	10.45	10.58	10.49	65,500
May 31, 2024	10.37	10.51	10.36	10.49	10.40	28,500
May 30, 2024	10.35	10.40	10.20	10.36	10.27	35,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,852.60+11.13(+0.19%)

Dow 3043,076.52-162.53(-0.38%)

Nasdaq18,490.62+117.01(+0.64%)

Russell 20002,285.43+4.58(+0.20%)

Crude Oil69.20-1.47(-2.08%)

Gold2,729.80+22.30(+0.82%)

Primis Financial Corp. (FRST)

S&P 500
5,852.60
+11.13(+0.19%)

Dow 30
43,076.52
-162.53(-0.38%)

Nasdaq
18,490.62
+117.01(+0.64%)

Russell 2000
2,285.43
+4.58(+0.20%)

Crude Oil
69.20
-1.47(-2.08%)

Gold
2,729.80
+22.30(+0.82%)