Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Primis Financial Corp. (FRST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.40-0.36 (-2.28%)
At close: 1:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202115.5315.6514.9915.4015.4083,000
Nov 24, 202115.7215.7915.6315.7615.7622,100
Nov 23, 202115.6715.8615.5915.8315.8321,700
Nov 22, 202115.5915.8515.5515.5515.5524,700
Nov 19, 202115.6115.6115.3315.3915.3922,200
Nov 18, 202115.7215.8215.5715.7515.7535,500
Nov 17, 202115.8215.8215.5015.7515.7523,800
Nov 16, 202115.8715.9515.6815.9115.9140,600
Nov 15, 202116.0116.0915.9515.9815.9871,000
Nov 12, 202116.0016.0815.1916.0316.03105,200
Nov 11, 202116.0816.0815.8915.9115.9118,600
Nov 10, 202115.9916.0515.9115.9515.9532,300
Nov 10, 20210.1 Dividend
Nov 09, 202116.2016.5415.8116.0515.9531,100
Nov 08, 202116.1716.3516.0816.3416.2467,400
Nov 05, 202115.8816.2815.8816.0315.9387,800
Nov 04, 202115.6715.7715.3415.6415.5439,400
Nov 03, 202115.3416.0715.3415.7815.68105,200
Nov 02, 202115.6415.6415.3915.4715.3722,700
Nov 01, 202115.1715.6015.1415.5415.4471,500
Oct 29, 202115.3715.4114.8815.1515.0660,100
Oct 28, 202114.4314.7014.4314.6414.5519,600
Oct 27, 202114.5614.5614.3814.4314.3425,800
Oct 26, 202114.6814.8714.5514.5914.5071,000
Oct 25, 202115.1215.2214.2914.6114.5262,000
Oct 22, 202115.1215.3515.1215.1915.1036,300
Oct 21, 202115.0315.1615.0015.1015.0123,100
Oct 20, 202114.8615.1114.8615.0414.9516,600
Oct 19, 202114.9314.9314.7714.8714.7826,100
Oct 18, 202114.9415.1214.9014.9514.8633,300
Oct 15, 202115.4315.4314.9415.0314.9490,800
Oct 14, 202115.0215.1014.9015.0814.9936,800
Oct 13, 202114.9614.9614.7514.8114.7226,800
Oct 12, 202114.8515.0714.7915.0114.9228,500
Oct 11, 202115.0615.2414.8714.9314.8421,600
Oct 08, 202115.0315.1215.0115.0814.9918,800
Oct 07, 202114.9615.1814.9615.1215.0353,000
Oct 06, 202114.5714.9014.4314.8914.8042,200
Oct 05, 202114.8414.8414.6914.7214.6320,800
Oct 04, 202114.8314.9114.6314.7214.6326,500
Oct 01, 202114.4915.0014.4614.9014.8172,200
Sep 30, 202114.7114.8614.4014.4614.3746,500
Sep 29, 202114.2114.8914.2114.7614.6788,300
Sep 28, 202114.6714.6814.3914.6614.57148,800
Sep 27, 202114.2614.7414.2014.6014.5155,300
Sep 24, 202114.0614.3113.9414.2714.18105,000
Sep 23, 202113.8814.2813.8814.1714.0831,300
Sep 22, 202113.7013.9013.7013.8413.7530,400
Sep 21, 202113.8914.0213.5513.6913.6036,900
Sep 20, 202113.2514.0413.0713.8813.79134,300
Sep 17, 202114.0314.2512.8813.0112.93679,300
Sep 16, 202114.0214.1113.8313.9513.8617,900
Sep 15, 202113.8414.1013.4714.0313.94108,300
Sep 14, 202114.0914.1813.7613.8613.7728,800
Sep 13, 202113.8614.2613.8614.1014.0156,600
Sep 10, 202114.5314.5314.0714.1814.0939,500
Sep 09, 202114.8014.8714.5014.5014.4139,300
Sep 08, 202114.8914.8914.6514.7714.6834,900
Sep 07, 202114.9215.0114.8314.8514.7641,300
Sep 03, 202114.8614.9714.7414.9514.8626,100
Sep 02, 202114.9415.0714.8714.9814.8928,500
Sep 01, 202115.0615.5714.9215.0014.9138,400
Aug 31, 202115.3715.3714.9114.9914.9032,400
Aug 30, 202115.1215.2314.8214.9014.8129,800
Aug 27, 202114.9115.4614.9115.3815.2857,300
Aug 26, 202114.9015.0614.7114.8114.7237,300
Aug 25, 202114.9615.1714.8914.9114.8224,200
Aug 24, 202114.9315.1114.8314.9914.9040,500
Aug 23, 202114.9515.1814.8514.9814.8933,000
Aug 20, 202114.8115.0514.5314.8514.7642,600
Aug 19, 202114.8315.0314.6314.8814.7928,200
Aug 18, 202115.0915.4414.9614.9614.8733,300
Aug 17, 202115.3715.4615.0215.1515.0639,100
Aug 16, 202115.5415.6415.2515.4715.3743,800
Aug 13, 202115.9515.9515.6215.6515.5523,900
Aug 12, 202116.0016.0015.7915.9315.8333,300
Aug 12, 20210.1 Dividend
Aug 11, 202116.0016.0515.8616.0515.8532,400
Aug 10, 202115.8816.0215.7916.0215.8225,400
Aug 09, 202116.0416.1715.8815.8915.6925,300
Aug 06, 202115.9916.1915.9316.0415.8462,300
Aug 05, 202115.7415.9315.6715.9315.7337,300
Aug 04, 202115.5315.7615.5015.6415.4583,400
Aug 03, 202115.6115.7215.4815.6515.4666,800
Aug 02, 202115.6915.9215.4915.5715.3870,600
Jul 30, 202115.6615.8415.5015.5515.3646,200
Jul 29, 202115.4915.6215.3515.5715.3824,800
Jul 28, 202115.3715.5215.1415.4415.2549,700
Jul 27, 202115.2515.3415.1115.3015.1172,100
Jul 26, 202115.3015.5115.2615.3115.1243,100
Jul 23, 202115.3215.4515.2215.2915.1065,700
Jul 22, 202115.2615.3315.0815.2415.0568,800
Jul 21, 202115.4015.5115.2315.2615.0740,400
Jul 20, 202114.8615.4314.8615.1114.9273,900
Jul 19, 202115.0015.0314.7614.8414.6694,000
Jul 16, 202115.2015.2815.1815.2015.0175,200
Jul 15, 202115.0015.2214.9815.1014.9143,000
Jul 14, 202115.0015.1614.9615.0414.8580,000
Jul 13, 202115.0015.2714.8014.9514.7682,200
Jul 12, 202114.7615.0214.6615.0114.8227,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement