Primis Financial Corp (FRST) Historical Stock Data
13.52 ↑0.16 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRST is up 0.59% a day on average. There have been 17 days where Primis Financial Corp closed green and 13 days where FRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 13.49 | 13.52 | ↑$0.03 (0.22%) | 13.37 | 13.56 | 51.60K |
| 2025-12-17 | 13.29 | 13.36 | ↑$0.07 (0.53%) | 13.25 | 13.50 | 76.77K |
| 2025-12-16 | 13.35 | 13.30 | ↓$0.05 (-0.37%) | 13.23 | 13.48 | 76.99K |
| 2025-12-15 | 13.40 | 13.34 | ↓$0.06 (-0.45%) | 13.34 | 13.53 | 62.46K |
| 2025-12-12 | 12.96 | 13.38 | ↑$0.42 (3.24%) | 12.90 | 13.46 | 139.79K |
| 2025-12-11 | 12.60 | 12.85 | ↑$0.25 (1.98%) | 12.60 | 12.95 | 120.11K |
| 2025-12-10 | 12.16 | 12.63 | ↑$0.47 (3.87%) | 12.16 | 12.74 | 130.63K |
| 2025-12-09 | 12.18 | 12.15 | ↓$0.03 (-0.25%) | 12.11 | 12.42 | 56.24K |
| 2025-12-08 | 11.81 | 12.23 | ↑$0.42 (3.56%) | 11.77 | 12.47 | 76.16K |
| 2025-12-05 | 11.76 | 11.69 | ↓$0.07 (-0.60%) | 11.65 | 11.76 | 44.90K |
| 2025-12-04 | 11.56 | 11.73 | ↑$0.17 (1.47%) | 11.52 | 11.74 | 61.37K |
| 2025-12-03 | 11.07 | 11.59 | ↑$0.52 (4.70%) | 11.07 | 11.60 | 307.91K |
| 2025-12-02 | 11.31 | 11.03 | ↓$0.28 (-2.48%) | 11.01 | 11.31 | 49.60K |
| 2025-12-01 | 11.18 | 11.25 | ↑$0.07 (0.67%) | 11.18 | 11.37 | 57.44K |
| 2025-11-28 | 11.25 | 11.23 | ↓$0.02 (-0.18%) | 11.19 | 11.31 | 21.07K |
| 2025-11-26 | 11.10 | 11.26 | ↑$0.16 (1.44%) | 11.10 | 11.32 | 43.19K |
| 2025-11-25 | 10.92 | 11.15 | ↑$0.23 (2.11%) | 10.90 | 11.27 | 69.59K |
| 2025-11-24 | 10.97 | 10.83 | ↓$0.14 (-1.28%) | 10.80 | 10.97 | 58.48K |
| 2025-11-21 | 10.65 | 10.95 | ↑$0.30 (2.82%) | 10.65 | 11.05 | 102.98K |
| 2025-11-20 | 10.86 | 10.62 | ↓$0.24 (-2.21%) | 10.62 | 11.02 | 51.73K |
| 2025-11-19 | 10.71 | 10.75 | ↑$0.04 (0.37%) | 10.62 | 10.78 | 57.86K |
| 2025-11-18 | 10.54 | 10.68 | ↑$0.14 (1.33%) | 10.50 | 10.77 | 196.02K |
| 2025-11-17 | 10.89 | 10.57 | ↓$0.32 (-2.94%) | 10.54 | 11.03 | 45.40K |
| 2025-11-14 | 10.98 | 10.88 | ↓$0.10 (-0.91%) | 10.79 | 10.98 | 36.38K |
| 2025-11-13 | 10.75 | 11.02 | ↑$0.27 (2.51%) | 10.75 | 11.03 | 62.19K |
| 2025-11-12 | 11.00 | 10.79 | ↓$0.21 (-1.91%) | 10.74 | 11.10 | 66.40K |
| 2025-11-11 | 10.87 | 10.96 | ↑$0.09 (0.83%) | 10.73 | 10.99 | 39.43K |
| 2025-11-10 | 10.88 | 10.82 | ↓$0.06 (-0.55%) | 10.70 | 10.88 | 81.67K |
| 2025-11-07 | 10.67 | 10.82 | ↑$0.15 (1.41%) | 10.61 | 10.87 | 63.98K |
| 2025-11-06 | 10.90 | 10.77 | ↓$0.13 (-1.19%) | 10.74 | 10.99 | 43.53K |
Create an account or log in to view more rows.
$FRST cover that shit
$FRST Market is down
No worries
$FRST is it time?
$FRST Buying again tomorrow.
$FRST low volume
expect flat or negative close
$FRST gets me every time lol
$FRST go green today and we gap up tomrrow
$FRST almost go time
$FRST bought more
$FRST futes cooperating!