Primis Financial Corp. (FRST)
NASDAQ: FRST
· Real-Time Price · USD
11.15
-0.15 (-1.33%)
At close: Aug 15, 2025, 12:43 PM
FRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.37 | 11.54 | 11.24 | 11.30 | 11.30 | -2.08% | 51,978 |
| Aug 13, 2025 | 11.63 | 11.76 | 11.51 | 11.54 | 11.54 | 0.35% | 66,200 |
| Aug 12, 2025 | 11.00 | 11.52 | 10.50 | 11.50 | 11.50 | 3.42% | 729,600 |
| Aug 11, 2025 | 11.19 | 11.25 | 11.08 | 11.12 | 11.12 | -0.36% | 71,000 |
| Aug 8, 2025 | 11.02 | 11.22 | 10.96 | 11.16 | 11.16 | 1.27% | 93,115 |
| Aug 7, 2025 | 11.16 | 11.16 | 10.90 | 11.02 | 10.92 | -0.27% | 79,415 |
| Aug 6, 2025 | 11.05 | 11.18 | 11.03 | 11.05 | 10.95 | -0.27% | 78,605 |
| Aug 5, 2025 | 11.17 | 11.17 | 10.94 | 11.08 | 10.98 | -0.54% | 149,000 |
| Aug 4, 2025 | 11.13 | 11.21 | 11.02 | 11.14 | 11.04 | 0.45% | 82,725 |
| Aug 1, 2025 | 11.03 | 11.15 | 10.84 | 11.09 | 10.99 | -0.89% | 154,448 |
| Jul 31, 2025 | 11.26 | 11.34 | 11.08 | 11.19 | 11.09 | -1.06% | 139,300 |
| Jul 30, 2025 | 11.57 | 11.70 | 11.21 | 11.31 | 11.21 | -1.74% | 146,500 |
| Jul 29, 2025 | 11.77 | 11.77 | 11.48 | 11.51 | 11.41 | -1.37% | 120,500 |
| Jul 28, 2025 | 11.74 | 11.74 | 11.51 | 11.67 | 11.56 | -0.43% | 64,008 |
| Jul 25, 2025 | 11.84 | 11.84 | 11.21 | 11.72 | 11.61 | 0.26% | 122,900 |
| Jul 24, 2025 | 12.03 | 12.10 | 11.65 | 11.69 | 11.58 | -3.39% | 91,700 |
| Jul 23, 2025 | 11.98 | 12.11 | 11.81 | 12.10 | 11.99 | 1.60% | 89,800 |
| Jul 22, 2025 | 11.88 | 11.98 | 11.72 | 11.91 | 11.80 | 0.34% | 158,311 |
| Jul 21, 2025 | 11.99 | 11.99 | 11.76 | 11.87 | 11.76 | -0.25% | 76,200 |
| Jul 18, 2025 | 11.51 | 11.92 | 11.49 | 11.90 | 11.79 | 4.29% | 192,900 |