Primis Financial Corp. (FRST)
NASDAQ: FRST
· Real-Time Price · USD
10.93
-0.03 (-0.27%)
At close: Sep 12, 2025, 3:59 PM
10.93
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
FRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.96 | 11.00 | 10.86 | 10.93 | 10.93 | -0.27% | 70,279 |
| Sep 11, 2025 | 10.98 | 10.99 | 10.93 | 10.96 | 10.96 | 0.37% | 52,302 |
| Sep 10, 2025 | 10.97 | 11.24 | 10.91 | 10.92 | 10.92 | -0.36% | 40,800 |
| Sep 9, 2025 | 11.14 | 11.14 | 10.96 | 10.96 | 10.96 | -1.79% | 45,700 |
| Sep 8, 2025 | 11.17 | 11.33 | 11.06 | 11.16 | 11.16 | -0.09% | 29,000 |
| Sep 5, 2025 | 11.28 | 11.39 | 11.11 | 11.17 | 11.17 | -0.71% | 41,800 |
| Sep 4, 2025 | 11.27 | 11.28 | 11.17 | 11.25 | 11.25 | 0.18% | 50,045 |
| Sep 3, 2025 | 11.20 | 11.31 | 11.04 | 11.23 | 11.23 | -0.35% | 99,405 |
| Sep 2, 2025 | 11.25 | 11.38 | 11.16 | 11.27 | 11.27 | -1.57% | 81,800 |
| Aug 29, 2025 | 11.14 | 11.50 | 11.09 | 11.45 | 11.45 | 2.97% | 117,200 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.06 | 11.12 | 11.12 | -0.89% | 57,900 |
| Aug 27, 2025 | 11.20 | 11.33 | 11.19 | 11.22 | 11.22 | -0.36% | 36,900 |
| Aug 26, 2025 | 11.09 | 11.32 | 11.09 | 11.26 | 11.26 | 1.81% | 49,200 |
| Aug 25, 2025 | 11.10 | 11.19 | 11.06 | 11.06 | 11.06 | -0.81% | 43,600 |
| Aug 22, 2025 | 10.80 | 11.24 | 10.71 | 11.15 | 11.15 | 4.11% | 88,814 |
| Aug 21, 2025 | 10.73 | 10.76 | 10.66 | 10.71 | 10.71 | -0.74% | 52,400 |
| Aug 20, 2025 | 10.90 | 10.93 | 10.78 | 10.79 | 10.79 | -0.64% | 48,900 |
| Aug 19, 2025 | 11.02 | 11.08 | 10.84 | 10.86 | 10.86 | -1.27% | 53,816 |
| Aug 18, 2025 | 11.12 | 11.12 | 10.97 | 11.00 | 11.00 | -0.81% | 34,600 |
| Aug 15, 2025 | 11.34 | 11.34 | 10.98 | 11.09 | 11.09 | -1.86% | 95,822 |