Primis Financial Corp (FRST) Historical Stock Data
9.88 ↓0.22 (-2.13%)
As of April 30, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, FRST is down -0.40% a day on average. There have been 13 days where Primis Financial Corp closed green and 17 days where FRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.17 | 10.09 | ↓$0.08 (-0.79%) | 9.97 | 10.44 | 83.45K |
| 2024-04-26 | 10.51 | 10.17 | ↓$0.34 (-3.24%) | 9.96 | 10.80 | 72.03K |
| 2024-04-25 | 10.89 | 10.69 | ↓$0.20 (-1.84%) | 10.57 | 10.89 | 44.61K |
| 2024-04-24 | 10.88 | 10.93 | ↑$0.05 (0.46%) | 10.74 | 10.94 | 34.56K |
| 2024-04-23 | 10.82 | 10.95 | ↑$0.13 (1.16%) | 10.82 | 11.06 | 43.31K |
| 2024-04-22 | 10.79 | 10.84 | ↑$0.05 (0.46%) | 10.79 | 11.00 | 60.37K |
| 2024-04-19 | 10.49 | 10.81 | ↑$0.32 (3.05%) | 10.49 | 10.81 | 91.91K |
| 2024-04-18 | 10.54 | 10.54 | ↑$0.00 (0.00%) | 10.45 | 10.62 | 68.12K |
| 2024-04-17 | 10.40 | 10.49 | ↑$0.09 (0.87%) | 10.40 | 10.72 | 46.66K |
| 2024-04-16 | 10.50 | 10.60 | ↑$0.10 (0.95%) | 10.34 | 10.60 | 50.29K |
| 2024-04-15 | 10.61 | 10.60 | ↓$0.01 (-0.09%) | 10.48 | 10.75 | 122.62K |
| 2024-04-12 | 10.55 | 10.58 | ↑$0.03 (0.28%) | 10.52 | 10.61 | 42.91K |
| 2024-04-11 | 10.67 | 10.57 | ↓$0.10 (-0.94%) | 10.51 | 10.81 | 64.19K |
| 2024-04-10 | 11.15 | 10.56 | ↓$0.59 (-5.29%) | 10.50 | 11.15 | 83.62K |
| 2024-04-09 | 11.34 | 11.36 | ↑$0.02 (0.18%) | 11.26 | 11.39 | 36.68K |
| 2024-04-08 | 11.36 | 11.28 | ↓$0.08 (-0.70%) | 11.28 | 11.44 | 44.79K |
| 2024-04-05 | 11.34 | 11.28 | ↓$0.06 (-0.53%) | 11.26 | 11.35 | 70.13K |
| 2024-04-04 | 11.48 | 11.33 | ↓$0.15 (-1.31%) | 11.26 | 11.54 | 44.90K |
| 2024-04-03 | 11.42 | 11.37 | ↓$0.05 (-0.44%) | 11.36 | 11.52 | 48.85K |
| 2024-04-02 | 11.73 | 11.48 | ↓$0.25 (-2.13%) | 11.39 | 11.76 | 61.56K |
| 2024-04-01 | 12.20 | 11.86 | ↓$0.34 (-2.79%) | 11.83 | 12.20 | 55.08K |
| 2024-03-28 | 11.93 | 12.17 | ↑$0.24 (2.01%) | 11.92 | 12.20 | 118.81K |
| 2024-03-27 | 11.84 | 11.92 | ↑$0.08 (0.68%) | 11.80 | 11.94 | 60.34K |
| 2024-03-26 | 12.02 | 11.82 | ↓$0.20 (-1.66%) | 11.79 | 12.02 | 29.38K |
| 2024-03-25 | 11.97 | 11.92 | ↓$0.05 (-0.42%) | 11.84 | 12.17 | 51.89K |
| 2024-03-22 | 12.18 | 11.92 | ↓$0.26 (-2.13%) | 11.92 | 12.20 | 42.70K |
| 2024-03-21 | 12.12 | 12.17 | ↑$0.05 (0.41%) | 12.12 | 12.26 | 84.75K |
| 2024-03-20 | 11.68 | 12.06 | ↑$0.38 (3.25%) | 11.63 | 12.12 | 152.59K |
| 2024-03-19 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.59 | 11.85 | 115.69K |
| 2024-03-18 | 11.83 | 11.73 | ↓$0.10 (-0.85%) | 11.69 | 12.09 | 92.05K |
Create an account or log in to view more rows.
$FRST Nothing but time to wait
$FRST It's coming
load 'em up.
$FRST adding next Friday
$FRST -
Buy
buy
buy!
$FRST Reinvest your dividends
$FRST over a thousand shares in now
$FRST I love this stonk!
$FRST cup and handle!
$FRST Moon soon
$FRST prepare your cash to buy dip