Primis Financial Corp. - Common Stock (FRST)

Last Price13.30

Change-0.04 (-0.30%)

NASDAQ · Last Trade: Dec 16th, 10:48 PM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	13.35	13.48	13.23	13.30	76,987	13.30
12/15/2025	13.40	13.53	13.34	13.34	62,462	13.34
12/12/2025	12.96	13.46	12.90	13.38	139,787	13.38
12/11/2025	12.60	12.95	12.60	12.85	120,109	12.85
12/10/2025	12.16	12.74	12.16	12.63	130,626	12.63
12/09/2025	12.42	12.42	12.11	12.15	56,240	12.15
12/08/2025	11.81	12.47	11.77	12.23	76,157	12.23
12/05/2025	11.76	11.76	11.65	11.69	44,904	11.69
12/04/2025	11.56	11.74	11.52	11.73	61,371	11.73
12/03/2025	11.07	11.60	11.07	11.59	307,914	11.59
12/02/2025	11.31	11.31	11.01	11.03	49,599	11.03
12/01/2025	11.18	11.37	11.18	11.25	57,442	11.25
11/28/2025	11.25	11.30	11.19	11.23	21,069	11.23
11/26/2025	11.10	11.32	11.10	11.26	43,192	11.26
11/25/2025	10.92	11.27	10.90	11.15	69,586	11.15
11/24/2025	10.97	10.97	10.80	10.83	58,482	10.83
11/21/2025	10.65	11.05	10.65	10.95	102,978	10.95
11/20/2025	10.86	11.02	10.62	10.62	51,728	10.62
11/19/2025	10.71	10.78	10.62	10.75	57,857	10.75
11/18/2025	10.54	10.77	10.50	10.68	196,020	10.68
11/17/2025	10.89	11.03	10.54	10.57	45,396	10.57
11/14/2025	10.98	10.98	10.79	10.88	36,380	10.88
11/13/2025	10.75	11.03	10.75	11.02	62,186	11.02
11/12/2025	11.00	11.10	10.74	10.79	66,404	10.79
11/11/2025	10.87	10.99	10.73	10.96	39,426	10.96
11/10/2025	10.88	10.88	10.70	10.82	81,672	10.82
11/07/2025	10.67	10.87	10.61	10.82	63,978	10.82
11/06/2025	10.90	10.99	10.74	10.77	43,531	10.67
11/05/2025	10.77	11.00	10.76	10.96	37,218	10.86
11/04/2025	10.64	10.78	10.60	10.76	44,973	10.66
11/03/2025	10.85	10.85	10.54	10.73	59,519	10.63
10/31/2025	10.62	10.95	10.47	10.88	99,284	10.78
10/30/2025	10.67	10.74	10.56	10.69	56,507	10.59
10/29/2025	10.60	11.00	10.35	10.74	96,841	10.64
10/28/2025	10.82	10.82	10.57	10.60	95,536	10.50
10/27/2025	10.76	11.11	10.74	10.87	115,514	10.77
10/24/2025	10.07	10.80	10.04	10.69	114,055	10.59
10/23/2025	9.86	9.89	9.66	9.70	76,050	9.61
10/22/2025	9.90	10.03	9.82	9.87	51,406	9.78
10/21/2025	9.80	9.93	9.80	9.90	43,032	9.81
10/20/2025	9.71	9.89	9.68	9.82	124,329	9.73
10/17/2025	9.65	9.74	9.57	9.65	103,215	9.56
10/16/2025	10.10	10.10	9.55	9.59	92,343	9.50
10/15/2025	10.41	10.41	10.15	10.17	62,447	10.08
10/14/2025	10.06	10.37	10.06	10.33	74,512	10.23
10/13/2025	10.25	10.25	10.05	10.13	100,608	10.04
10/10/2025	10.45	10.54	10.08	10.08	82,374	9.99
10/09/2025	10.51	10.59	10.45	10.46	55,437	10.36
10/08/2025	10.72	10.72	10.51	10.55	45,091	10.45
10/07/2025	10.61	10.76	10.60	10.64	52,206	10.54
10/06/2025	10.66	10.79	10.49	10.66	62,603	10.56
10/03/2025	10.37	10.60	10.37	10.51	55,786	10.41
10/02/2025	10.40	10.44	10.27	10.33	74,663	10.23
10/01/2025	10.43	10.55	10.36	10.40	74,310	10.30
9/30/2025	10.58	10.61	10.38	10.51	95,053	10.41
9/29/2025	10.74	10.74	10.56	10.58	77,066	10.48
9/26/2025	10.70	10.80	10.60	10.72	64,306	10.62
9/25/2025	10.60	10.75	10.60	10.71	75,780	10.61
9/24/2025	10.72	10.79	10.62	10.69	74,853	10.59
9/23/2025	10.67	10.88	10.67	10.72	138,132	10.62
9/22/2025	10.72	10.80	10.59	10.64	136,046	10.54
9/19/2025	11.14	11.14	10.76	10.78	199,085	10.68
9/18/2025	10.79	11.14	10.79	11.13	72,708	11.03
9/17/2025	10.78	11.00	10.68	10.73	90,719	10.63