Primis Financial Corp. (FRST)
9.67
-0.10 (-1.02%)
Apr 01, 2025, 12:02 PM - Market open
Primis Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.74 | 9.78 | 9.65 | 9.77 | -0.02 | -0.20% | 92,163 |
| Mar 28, 2025 | 9.92 | 10.00 | 9.76 | 9.79 | -0.16 | -1.61% | 75,922 |
| Mar 27, 2025 | 10.17 | 10.22 | 9.86 | 9.95 | 0.08 | 0.81% | 50,000 |
| Mar 26, 2025 | 10.02 | 10.02 | 9.82 | 9.87 | -0.04 | -0.40% | 37,000 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.91 | 9.91 | -0.27 | -2.65% | 62,700 |
| Mar 24, 2025 | 10.12 | 10.22 | 9.95 | 10.18 | 0.25 | 2.52% | 57,000 |
| Mar 21, 2025 | 10.02 | 10.40 | 9.90 | 9.93 | -0.19 | -1.88% | 386,400 |
| Mar 20, 2025 | 10.27 | 10.37 | 10.11 | 10.12 | -0.21 | -2.03% | 45,812 |
| Mar 19, 2025 | 10.12 | 10.35 | 10.12 | 10.33 | 0.22 | 2.18% | 41,500 |
| Mar 18, 2025 | 10.01 | 10.13 | 10.01 | 10.11 | 0.00 | 0.00% | 86,710 |
| Mar 17, 2025 | 10.08 | 10.24 | 10.02 | 10.11 | 0.02 | 0.20% | 48,231 |
| Mar 14, 2025 | 10.24 | 10.30 | 9.85 | 10.09 | 0.25 | 2.54% | 43,100 |
| Mar 13, 2025 | 10.24 | 10.30 | 9.84 | 9.84 | -0.10 | -1.01% | 34,971 |
| Mar 12, 2025 | 9.75 | 10.08 | 9.64 | 9.94 | 0.28 | 2.90% | 90,000 |
| Mar 11, 2025 | 9.74 | 10.00 | 9.62 | 9.66 | -0.06 | -0.62% | 94,328 |
| Mar 10, 2025 | 9.99 | 10.20 | 9.69 | 9.72 | -0.38 | -3.76% | 89,512 |
| Mar 7, 2025 | 10.10 | 10.30 | 9.91 | 10.10 | 0.04 | 0.40% | 61,805 |
| Mar 6, 2025 | 9.90 | 10.14 | 9.90 | 10.06 | 0.10 | 1.00% | 82,934 |
| Mar 5, 2025 | 10.11 | 10.16 | 9.68 | 9.96 | -0.16 | -1.58% | 84,900 |
| Mar 4, 2025 | 10.29 | 10.39 | 10.02 | 10.12 | -0.26 | -2.50% | 72,614 |
| Mar 3, 2025 | 10.80 | 10.98 | 10.29 | 10.38 | -0.13 | -1.24% | 128,200 |
| Feb 28, 2025 | 10.47 | 10.67 | 10.41 | 10.51 | 0.03 | 0.29% | 116,800 |
| Feb 27, 2025 | 10.62 | 10.66 | 10.45 | 10.48 | -0.17 | -1.60% | 77,400 |
| Feb 26, 2025 | 10.58 | 10.67 | 10.44 | 10.65 | 0.07 | 0.66% | 65,300 |
| Feb 25, 2025 | 10.53 | 10.71 | 10.53 | 10.58 | 0.06 | 0.57% | 54,700 |
| Feb 24, 2025 | 10.63 | 10.68 | 10.51 | 10.52 | 0.01 | 0.10% | 83,700 |
| Feb 21, 2025 | 10.94 | 10.94 | 10.51 | 10.51 | -0.32 | -2.95% | 95,100 |
| Feb 20, 2025 | 10.94 | 10.97 | 10.72 | 10.83 | -0.13 | -1.19% | 759,500 |
| Feb 19, 2025 | 11.00 | 11.03 | 10.90 | 10.96 | -0.08 | -0.72% | 59,900 |
| Feb 18, 2025 | 11.06 | 11.15 | 11.04 | 11.04 | -0.02 | -0.18% | 223,700 |
| Feb 14, 2025 | 11.15 | 11.31 | 11.02 | 11.06 | 0.00 | 0.00% | 29,100 |
| Feb 13, 2025 | 11.08 | 11.08 | 10.92 | 11.06 | 0.07 | 0.64% | 34,125 |
| Feb 12, 2025 | 11.09 | 11.18 | 10.99 | 10.99 | -0.33 | -2.92% | 52,700 |
| Feb 11, 2025 | 11.04 | 11.33 | 11.04 | 11.32 | 0.17 | 1.52% | 68,638 |
| Feb 10, 2025 | 11.26 | 11.26 | 11.14 | 11.15 | 0.01 | 0.09% | 71,125 |
| Feb 7, 2025 | 11.13 | 11.19 | 10.90 | 11.14 | -0.01 | -0.09% | 375,731 |
| Feb 6, 2025 | 11.08 | 11.18 | 11.03 | 11.15 | 0.14 | 1.27% | 60,900 |
| Feb 5, 2025 | 11.05 | 11.05 | 10.95 | 11.01 | 0.05 | 0.46% | 46,300 |
| Feb 4, 2025 | 10.81 | 11.00 | 10.70 | 10.96 | 0.07 | 0.64% | 59,248 |
| Feb 3, 2025 | 10.92 | 11.09 | 10.71 | 10.89 | -0.20 | -1.80% | 56,343 |
| Jan 31, 2025 | 11.21 | 11.49 | 11.03 | 11.09 | -0.09 | -0.81% | 90,913 |
| Jan 30, 2025 | 10.63 | 11.36 | 10.63 | 11.18 | 0.58 | 5.47% | 89,722 |
| Jan 29, 2025 | 10.85 | 11.30 | 10.27 | 10.60 | -0.83 | -7.26% | 152,300 |
| Jan 28, 2025 | 11.61 | 11.61 | 11.33 | 11.43 | -0.16 | -1.38% | 65,223 |
| Jan 27, 2025 | 11.37 | 11.76 | 11.37 | 11.59 | 0.23 | 2.02% | 45,613 |
| Jan 24, 2025 | 11.12 | 11.41 | 11.12 | 11.36 | 0.18 | 1.61% | 38,645 |
| Jan 23, 2025 | 11.10 | 11.29 | 11.08 | 11.18 | 0.02 | 0.18% | 42,000 |
| Jan 22, 2025 | 11.38 | 11.45 | 11.14 | 11.16 | -0.27 | -2.36% | 40,145 |
| Jan 21, 2025 | 11.42 | 11.58 | 11.39 | 11.43 | 0.12 | 1.06% | 29,929 |
| Jan 17, 2025 | 11.29 | 11.34 | 11.19 | 11.31 | 0.09 | 0.80% | 44,811 |