Primis Financial Corp (FRST) Historical Stock Data
11.73 ↑0.14 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRST is up 0.51% a day on average. There have been 18 days where Primis Financial Corp closed green and 12 days where FRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 10.77 | 10.96 | ↑$0.19 (1.76%) | 10.76 | 11.00 | 37.22K |
| 2025-11-04 | 10.64 | 10.76 | ↑$0.12 (1.13%) | 10.60 | 10.78 | 44.97K |
| 2025-11-03 | 10.85 | 10.73 | ↓$0.12 (-1.11%) | 10.54 | 10.85 | 59.52K |
| 2025-10-31 | 10.62 | 10.89 | ↑$0.27 (2.50%) | 10.47 | 10.95 | 99.28K |
| 2025-10-30 | 10.67 | 10.69 | ↑$0.02 (0.19%) | 10.56 | 10.75 | 56.51K |
| 2025-10-29 | 10.60 | 10.74 | ↑$0.14 (1.32%) | 10.35 | 11.00 | 96.84K |
| 2025-10-28 | 10.82 | 10.60 | ↓$0.22 (-2.03%) | 10.57 | 10.82 | 95.54K |
| 2025-10-27 | 10.76 | 10.87 | ↑$0.11 (1.02%) | 10.74 | 11.11 | 115.51K |
| 2025-10-24 | 10.07 | 10.69 | ↑$0.62 (6.16%) | 10.04 | 10.80 | 114.06K |
| 2025-10-23 | 9.86 | 9.70 | ↓$0.16 (-1.62%) | 9.66 | 9.89 | 76.05K |
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!