Primis Financial Corp. - Common Stock (NQ: FRST )

11.71 -0.20 (-1.68%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.54 12.17 11.54 11.91 230,867 +0.34(+2.94%)
Dec 19, 2024 11.82 11.92 11.48 11.57 76,506 -0.12(-1.03%)
Dec 18, 2024 12.20 12.48 11.68 11.69 97,535 -0.55(-4.49%)
Dec 17, 2024 12.38 12.49 12.23 12.24 61,464 -0.22(-1.77%)
Dec 16, 2024 12.48 12.49 12.38 12.46 59,052 +0.01(+0.08%)
Dec 13, 2024 12.42 12.45 12.25 12.45 70,226 +0.09(+0.73%)
Dec 12, 2024 12.42 12.58 12.36 12.36 44,068 -0.16(-1.28%)
Dec 11, 2024 12.49 12.60 12.40 12.52 63,290 +0.14(+1.13%)
Dec 10, 2024 12.42 12.51 12.24 12.38 59,992 +0.01(+0.08%)
Dec 09, 2024 12.44 12.51 12.36 12.37 48,734 +0.02(+0.16%)
Dec 06, 2024 12.48 12.48 12.35 12.35 43,691 -0.06(-0.48%)
Dec 05, 2024 12.46 12.52 12.36 12.41 51,370 -0.05(-0.40%)
Dec 04, 2024 12.45 12.48 12.38 12.46 37,380 +0.08(+0.65%)
Dec 03, 2024 12.44 12.52 12.35 12.38 48,367 -0.08(-0.64%)
Dec 02, 2024 12.33 12.53 12.31 12.46 109,729 -0.04(-0.32%)
Nov 29, 2024 12.50 12.58 12.39 12.50 48,594 +0.00(+0.00%)
Nov 27, 2024 12.68 12.68 12.48 12.50 104,891 -0.09(-0.71%)
Nov 26, 2024 12.69 12.72 12.56 12.59 101,549 -0.16(-1.25%)
Nov 25, 2024 12.65 12.95 12.52 12.75 133,225 +0.12(+0.95%)
Nov 22, 2024 12.47 12.71 12.44 12.63 51,251 +0.22(+1.77%)
Nov 21, 2024 12.30 12.57 12.21 12.41 76,551 +0.20(+1.64%)
Nov 20, 2024 12.17 12.26 12.15 12.21 64,857 -0.02(-0.16%)
Nov 19, 2024 12.03 12.27 12.03 12.23 82,720 +0.03(+0.25%)
Nov 18, 2024 12.16 12.26 12.16 12.20 42,052 +0.04(+0.33%)
Nov 15, 2024 12.23 12.26 12.05 12.16 80,211 +0.03(+0.25%)
Nov 14, 2024 12.25 12.29 12.04 12.13 71,814 -0.07(-0.57%)
Nov 13, 2024 12.28 12.45 12.20 12.20 61,707 -0.07(-0.57%)
Nov 12, 2024 12.35 12.44 12.25 12.27 47,208 -0.08(-0.65%)
Nov 11, 2024 12.28 12.44 12.25 12.35 49,891 +0.30(+2.49%)
Nov 08, 2024 12.15 12.21 12.03 12.05 38,610 +0.00(+0.00%)
Nov 07, 2024 12.65 12.65 12.04 12.05 92,544 -0.62(-4.93%)
Nov 06, 2024 11.56 12.79 11.56 12.67 119,614 +1.55(+13.90%)
Nov 05, 2024 11.05 11.19 11.03 11.13 54,156 +0.10(+0.90%)
Nov 04, 2024 11.06 11.13 10.88 11.03 59,851 -0.10(-0.89%)
Nov 01, 2024 11.20 11.29 11.07 11.13 74,005 -0.01(-0.09%)
Oct 31, 2024 11.41 11.54 11.13 11.14 100,972 -0.29(-2.52%)
Oct 30, 2024 11.42 11.69 11.42 11.43 49,236 -0.07(-0.60%)
Oct 29, 2024 11.48 11.63 11.41 11.49 101,826 -0.11(-0.94%)
Oct 28, 2024 11.33 11.65 11.33 11.60 46,520 +0.35(+3.08%)
Oct 25, 2024 11.60 11.60 11.16 11.26 153,428 -0.45(-3.81%)
Oct 24, 2024 11.82 11.82 11.64 11.70 34,034 -0.16(-1.34%)
Oct 23, 2024 11.84 11.95 11.64 11.86 37,651 -0.05(-0.42%)
Oct 22, 2024 11.67 11.93 11.63 11.91 44,778 +0.16(+1.35%)
Oct 21, 2024 12.17 12.17 11.74 11.75 45,259 -0.42(-3.42%)
Oct 18, 2024 12.36 12.41 12.10 12.17 54,384 -0.11(-0.89%)
Oct 17, 2024 12.19 12.30 12.07 12.28 41,075 +0.09(+0.73%)
Oct 16, 2024 12.13 12.32 12.10 12.19 74,732 +0.22(+1.82%)
Oct 15, 2024 11.90 12.23 11.88 11.97 87,796 +0.07(+0.58%)
Oct 14, 2024 11.62 12.01 11.60 11.90 71,393 +0.27(+2.30%)
Oct 11, 2024 11.40 11.73 11.40 11.63 41,935 +0.24(+2.09%)
Oct 10, 2024 11.27 11.44 11.22 11.40 30,101 +0.02(+0.17%)
Oct 09, 2024 11.34 11.49 11.33 11.38 64,847 +0.05(+0.44%)
Oct 08, 2024 11.53 11.53 11.33 11.33 46,479 -0.14(-1.21%)
Oct 07, 2024 11.55 11.58 11.43 11.46 37,011 -0.11(-0.94%)
Oct 04, 2024 11.58 11.67 11.55 11.57 49,110 +0.11(+0.95%)
Oct 03, 2024 11.51 11.61 11.42 11.46 38,627 -0.13(-1.11%)
Oct 02, 2024 11.64 11.83 11.59 11.59 39,911 -0.16(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.