Primis Financial Corp. - Common Stock (FRST)
9.4100
-0.0700 (-0.74%)
NASDAQ · Last Trade: May 17th, 2:03 AM EDT
Historical Prices For Primis Financial Corp. - Common Stock (FRST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 9.48 | 9.50 | 9.38 | 9.41 | 124,195 | 9.41 |
| 5/15/2025 | 9.43 | 9.59 | 9.43 | 9.48 | 76,670 | 9.48 |
| 5/14/2025 | 9.52 | 9.52 | 9.36 | 9.43 | 106,566 | 9.43 |
| 5/13/2025 | 9.40 | 9.59 | 9.32 | 9.43 | 47,831 | 9.43 |
| 5/12/2025 | 9.36 | 9.69 | 9.07 | 9.32 | 93,390 | 9.32 |
| 5/09/2025 | 9.07 | 9.21 | 8.92 | 8.96 | 61,319 | 8.96 |
| 5/08/2025 | 8.79 | 9.12 | 8.78 | 9.08 | 86,913 | 9.08 |
| 5/07/2025 | 8.81 | 9.03 | 8.69 | 8.71 | 90,740 | 8.71 |
| 5/06/2025 | 8.89 | 8.91 | 8.66 | 8.76 | 97,252 | 8.76 |
| 5/05/2025 | 8.91 | 9.11 | 8.81 | 8.92 | 99,390 | 8.92 |
| 5/02/2025 | 8.82 | 9.27 | 8.82 | 9.00 | 93,249 | 9.00 |
| 5/01/2025 | 8.20 | 8.81 | 8.16 | 8.72 | 153,012 | 8.72 |
| 4/30/2025 | 8.30 | 8.30 | 7.58 | 8.24 | 338,442 | 8.24 |
| 4/29/2025 | 8.34 | 8.42 | 8.28 | 8.34 | 56,314 | 8.34 |
| 4/28/2025 | 8.34 | 8.46 | 8.27 | 8.40 | 52,394 | 8.40 |
| 4/25/2025 | 8.37 | 8.43 | 8.27 | 8.33 | 32,531 | 8.33 |
| 4/24/2025 | 8.43 | 8.69 | 8.25 | 8.48 | 57,975 | 8.48 |
| 4/23/2025 | 8.57 | 8.63 | 8.40 | 8.47 | 69,358 | 8.47 |
| 4/22/2025 | 8.24 | 8.46 | 8.23 | 8.41 | 61,569 | 8.41 |
| 4/21/2025 | 8.08 | 8.25 | 8.04 | 8.17 | 69,133 | 8.17 |
| 4/17/2025 | 8.21 | 8.36 | 8.17 | 8.17 | 51,532 | 8.17 |
| 4/16/2025 | 8.19 | 8.51 | 8.12 | 8.21 | 63,383 | 8.21 |
| 4/15/2025 | 7.90 | 8.42 | 7.90 | 8.24 | 72,102 | 8.24 |
| 4/14/2025 | 8.30 | 8.30 | 7.85 | 8.06 | 120,807 | 8.06 |
| 4/11/2025 | 8.23 | 8.23 | 7.81 | 7.94 | 81,633 | 7.94 |
| 4/10/2025 | 8.54 | 8.54 | 7.75 | 8.00 | 155,942 | 8.00 |
| 4/09/2025 | 8.14 | 8.96 | 7.94 | 8.76 | 115,789 | 8.76 |
| 4/08/2025 | 8.60 | 8.60 | 8.11 | 8.23 | 108,313 | 8.23 |
| 4/07/2025 | 8.15 | 8.66 | 8.02 | 8.35 | 114,529 | 8.35 |
| 4/04/2025 | 8.37 | 8.50 | 8.11 | 8.35 | 95,206 | 8.35 |
| 4/03/2025 | 9.39 | 9.39 | 8.72 | 8.74 | 141,083 | 8.74 |
| 4/02/2025 | 9.51 | 9.62 | 9.37 | 9.59 | 102,885 | 9.59 |
| 4/01/2025 | 9.70 | 9.72 | 9.59 | 9.61 | 72,472 | 9.61 |
| 3/31/2025 | 9.74 | 9.78 | 9.65 | 9.77 | 101,837 | 9.77 |
| 3/28/2025 | 9.92 | 10.00 | 9.76 | 9.79 | 75,922 | 9.79 |
| 3/27/2025 | 10.17 | 10.22 | 9.86 | 9.95 | 49,970 | 9.95 |
| 3/26/2025 | 10.02 | 10.02 | 9.82 | 9.87 | 36,986 | 9.87 |
| 3/25/2025 | 10.16 | 10.16 | 9.91 | 9.91 | 62,697 | 9.91 |
| 3/24/2025 | 10.12 | 10.21 | 9.95 | 10.18 | 56,978 | 10.18 |
| 3/21/2025 | 10.02 | 10.40 | 9.90 | 9.93 | 386,354 | 9.93 |
| 3/20/2025 | 10.27 | 10.37 | 10.11 | 10.12 | 45,812 | 10.12 |
| 3/19/2025 | 10.12 | 10.35 | 10.12 | 10.33 | 41,489 | 10.33 |
| 3/18/2025 | 10.01 | 10.13 | 10.01 | 10.11 | 86,708 | 10.11 |
| 3/17/2025 | 10.08 | 10.23 | 10.02 | 10.11 | 48,231 | 10.11 |
| 3/14/2025 | 10.24 | 10.30 | 9.85 | 10.09 | 43,069 | 10.09 |
| 3/13/2025 | 10.24 | 10.30 | 9.84 | 9.84 | 34,911 | 9.84 |
| 3/12/2025 | 9.75 | 10.08 | 9.63 | 9.94 | 89,996 | 9.94 |
| 3/11/2025 | 9.74 | 10.00 | 9.62 | 9.66 | 94,328 | 9.66 |
| 3/10/2025 | 9.99 | 10.20 | 9.69 | 9.72 | 89,512 | 9.72 |
| 3/07/2025 | 10.10 | 10.29 | 9.91 | 10.10 | 61,805 | 10.10 |
| 3/06/2025 | 9.90 | 10.14 | 9.90 | 10.06 | 82,934 | 10.06 |
| 3/05/2025 | 10.11 | 10.16 | 9.68 | 9.96 | 84,854 | 9.96 |
| 3/04/2025 | 10.29 | 10.39 | 10.02 | 10.12 | 72,614 | 10.12 |
| 3/03/2025 | 10.80 | 10.98 | 10.29 | 10.38 | 128,187 | 10.38 |
| 2/28/2025 | 10.47 | 10.67 | 10.41 | 10.51 | 116,793 | 10.51 |
| 2/27/2025 | 10.62 | 10.65 | 10.45 | 10.48 | 77,366 | 10.48 |
| 2/26/2025 | 10.58 | 10.67 | 10.44 | 10.65 | 65,272 | 10.65 |
| 2/25/2025 | 10.53 | 10.71 | 10.53 | 10.58 | 54,660 | 10.58 |
| 2/24/2025 | 10.63 | 10.68 | 10.51 | 10.52 | 83,673 | 10.52 |
| 2/21/2025 | 10.94 | 10.94 | 10.51 | 10.51 | 95,098 | 10.51 |
| 2/20/2025 | 10.94 | 10.97 | 10.72 | 10.83 | 759,475 | 10.83 |
| 2/19/2025 | 11.00 | 11.03 | 10.90 | 10.96 | 59,878 | 10.96 |
| 2/18/2025 | 11.06 | 11.14 | 11.04 | 11.04 | 223,652 | 11.04 |