Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Primis Financial Corp. - Common Stock (FRST)

15.52
-0.17 (-1.12%)
NASDAQ· Last Trade: Jul 24th, 11:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202615.5615.8015.4515.69192,73215.69
7/22/202616.0116.0215.6315.75148,25815.75
7/21/202616.0016.0615.8316.05123,14816.05
7/20/202616.1416.2215.9116.00119,16216.00
7/17/202616.1516.3916.0216.16145,66616.16
7/16/202615.6516.3715.6516.34204,50816.34
7/15/202615.6915.9715.6715.79152,00815.79
7/14/202615.7615.8715.6315.67143,38815.67
7/13/202615.7615.7815.6315.76122,34715.76
7/10/202615.6815.8415.5615.74110,91315.74
7/09/202615.4715.7315.4715.68142,65415.68
7/08/202615.7315.7415.3615.42176,37715.42
7/07/202615.9516.1515.7315.74152,63415.74
7/06/202615.7716.3215.6415.98239,69215.98
7/02/202616.3916.4715.8115.82181,29615.82
7/01/202616.2316.5516.2216.37200,33016.37
6/30/202616.4416.5816.2616.37182,22916.37
6/29/202616.5716.6316.2716.56344,37816.56
6/26/202616.0016.7715.9816.651,935,45516.65
6/25/202615.6715.8015.6215.75159,93615.75
6/24/202615.6515.7415.6015.68253,65515.68
6/23/202615.4515.7315.4515.65239,86515.65
6/22/202615.4415.7015.4015.48149,08115.48
6/18/202615.3915.5415.2415.45188,63015.45
6/17/202615.4315.5915.0715.23294,84715.23
6/16/202615.4715.5815.2615.45157,51315.45
6/15/202615.7815.8015.3315.35201,87115.35
6/12/202615.4515.8915.4515.74210,92915.74
6/11/202615.2915.4515.0815.43209,62615.43
6/10/202615.5315.5315.2115.23304,32815.23
6/09/202615.1215.4815.1215.18383,19315.18
6/08/202615.0815.2314.9815.04188,97215.04
6/05/202614.9815.1814.9715.00260,88915.00
6/04/202614.5614.9714.5614.94193,13614.94
6/03/202614.9414.9414.3614.38246,68314.38
6/02/202614.4515.1014.4514.89568,64714.89
6/01/202614.4914.4914.2414.47298,92014.47
5/29/202614.5314.5314.3114.43156,95814.43
5/28/202614.5014.5314.3514.40150,58414.40
5/27/202614.5014.6014.4314.56112,90614.56
5/26/202614.3814.5914.3114.46120,21214.46
5/22/202614.4214.5014.2914.33155,11714.33
5/21/202614.1514.3814.0314.37205,18714.37
5/20/202614.0414.3714.0014.15247,85214.15
5/19/202613.9114.0613.8014.02172,01714.02
5/18/202613.8214.0313.8213.95103,06213.95
5/15/202614.0414.1013.7613.82123,60513.82
5/14/202614.0714.2514.0714.12194,12614.12
5/13/202613.8814.0813.8513.97221,48713.97
5/12/202614.1214.2013.7413.92188,44913.92
5/11/202614.4514.5414.1114.13181,70514.13
5/08/202614.5114.5414.3714.46164,43614.46
5/07/202614.7514.7914.5314.59218,43814.49
5/06/202614.6414.8214.6414.73136,33614.63
5/05/202614.4814.8014.4614.57216,97614.47
5/04/202614.5714.6214.4114.49215,40214.39
5/01/202614.7014.7714.5114.70228,52214.60
4/30/202614.4814.7514.4314.66226,56414.56
4/29/202614.7714.8714.5514.59292,53614.49
4/28/202614.8614.9714.6214.84432,50814.74
4/27/202614.3314.9614.3014.71635,75514.61
4/24/202614.1014.4513.8414.341,286,93514.24