Primis Financial Corp. - Common Stock (FRST)

15.28
-0.66 (-4.14%)
NASDAQ · Last Trade: Oct 24th, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202615.1915.5415.1415.28178,77715.28
10/22/202615.5416.0215.5415.94149,49315.94
10/21/202615.7115.7215.4815.58112,91915.58
10/20/202615.4515.7615.3915.67243,01615.67
10/19/202615.4215.5415.3515.40107,24615.40
10/16/202615.4415.6915.2615.47107,36915.47
10/15/202615.3415.6015.3315.4482,87215.44
10/14/202615.1815.3615.0915.25116,55815.25
10/13/202615.4015.4815.1915.3785,60115.37
10/12/202615.2215.4815.2215.35171,11115.35
10/09/202615.3015.3215.0615.2571,76815.25
10/08/202615.1515.4015.1115.33103,67015.33
10/07/202615.3115.3715.1515.25127,99915.25
10/06/202615.5315.7115.1015.48107,85315.48
10/05/202615.5815.6515.4615.5192,71515.51
10/02/202615.5015.6915.3615.6288,25115.62
10/01/202615.2115.3914.8415.39138,93615.39
9/30/202615.4215.4315.1715.28133,33015.28
9/29/202615.5215.5615.2915.3781,28215.37
9/28/202615.6915.7215.4615.54111,57015.54
9/25/202615.5915.8315.4015.69120,31415.69
9/24/202615.5415.6615.4115.59153,22715.59
9/23/202615.8015.8015.4715.49106,33815.49
9/22/202616.0316.0715.7715.81151,76815.81
9/21/202615.9116.0415.9015.92137,94015.92
9/18/202615.7415.9615.6415.91512,57615.91
9/17/202615.9015.9115.7115.83110,15215.83
9/16/202616.1716.1715.5215.78134,70715.78
9/15/202616.1416.2016.0616.14145,99416.14
9/14/202616.1016.3516.0216.15247,98416.15
9/11/202616.2516.3716.0616.1589,01516.15
9/10/202615.8316.1515.8316.10130,67416.10
9/09/202615.9816.1615.8815.96160,23715.96
9/08/202616.2916.4016.0616.11123,83916.11
9/04/202616.0216.4016.0216.38120,56316.38
9/03/202616.0716.2816.0316.11137,27416.11
9/02/202615.7116.1315.5716.00160,72716.00
9/01/202615.8115.9415.5915.63118,73415.63
8/31/202616.1616.1615.8315.90101,71615.90
8/28/202616.0716.1215.9516.02101,17316.02
8/27/202615.9716.0415.8115.93110,54215.93
8/26/202616.0416.1215.9116.11130,07016.11
8/25/202616.3016.3415.9116.06176,99316.06
8/24/202616.1516.3215.9716.30163,26216.30
8/21/202616.3216.3916.0316.15282,99416.15
8/20/202616.0816.1915.9116.17143,00716.17
8/19/202616.5716.6016.0916.14143,67616.14
8/18/202616.6416.6816.4316.53125,16616.53
8/17/202616.5416.6916.5216.64125,28516.64
8/14/202616.6816.7716.4316.66183,89616.66
8/13/202616.6316.8816.6116.67264,64116.67
8/12/202616.3216.6616.3216.59179,44516.59
8/11/202616.2116.3616.2016.33182,30216.33
8/10/202616.2516.3816.0716.15151,68616.15
8/07/202616.2016.2815.9216.25142,66416.25
8/06/202616.5616.5716.2616.29200,81416.19
8/05/202616.4116.5416.2716.43179,03416.33
8/04/202616.2816.5316.1616.40176,93616.30
8/03/202616.2216.3516.1416.34234,49016.24
7/31/202615.9116.0515.7216.02159,30415.92
7/30/202616.1216.2715.8515.90109,69415.80
7/29/202616.0016.3115.9316.04196,25915.94
7/28/202615.8316.0215.5616.00238,09015.90
7/27/202615.4515.9015.4515.80256,43015.70
7/24/202615.3415.6213.8115.34298,81915.25