Primis Financial Corp. (FRST)
NASDAQ: FRST
· Real-Time Price · USD
10.51
0.18 (1.74%)
At close: Oct 03, 2025, 3:59 PM
10.51
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.37 | 10.60 | 10.37 | 10.51 | 10.51 | 1.74% | 55,785 |
| Oct 2, 2025 | 10.40 | 10.44 | 10.27 | 10.33 | 10.33 | -0.67% | 74,700 |
| Oct 1, 2025 | 10.43 | 10.56 | 10.36 | 10.40 | 10.40 | -1.05% | 74,310 |
| Sep 30, 2025 | 10.58 | 10.61 | 10.38 | 10.51 | 10.51 | -0.66% | 95,100 |
| Sep 29, 2025 | 10.74 | 10.74 | 10.56 | 10.58 | 10.58 | -1.31% | 77,100 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.72 | 10.72 | 0.09% | 60,200 |
| Sep 25, 2025 | 10.60 | 10.75 | 10.60 | 10.71 | 10.71 | 0.19% | 75,800 |
| Sep 24, 2025 | 10.72 | 10.79 | 10.62 | 10.69 | 10.69 | -0.28% | 74,900 |
| Sep 23, 2025 | 10.67 | 10.88 | 10.67 | 10.72 | 10.72 | 0.75% | 138,132 |
| Sep 22, 2025 | 10.72 | 10.81 | 10.59 | 10.64 | 10.64 | -1.30% | 136,046 |
| Sep 19, 2025 | 11.14 | 11.14 | 10.76 | 10.78 | 10.78 | -3.14% | 199,100 |
| Sep 18, 2025 | 10.79 | 11.14 | 10.79 | 11.13 | 11.13 | 3.73% | 72,708 |
| Sep 17, 2025 | 10.78 | 11.00 | 10.68 | 10.73 | 10.73 | 0.19% | 90,719 |
| Sep 16, 2025 | 10.98 | 10.98 | 10.68 | 10.71 | 10.71 | -2.55% | 74,704 |
| Sep 15, 2025 | 10.97 | 11.05 | 10.86 | 10.99 | 10.99 | 0.55% | 97,443 |
| Sep 12, 2025 | 10.96 | 11.00 | 10.86 | 10.93 | 10.93 | -0.27% | 70,300 |
| 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 |
Page 1 of 136