Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primis Financial Corp (NQ: FRST )

10.53 +0.52 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2023 9.940 10.54 9.940 10.53 276,424 +0.52(+5.19%)
Nov 30, 2023 10.11 10.12 9.980 10.01 115,134 -0.08(-0.79%)
Nov 29, 2023 9.990 10.24 9.980 10.09 173,183 +0.14(+1.41%)
Nov 28, 2023 10.01 10.01 9.800 9.950 51,695 -0.02(-0.20%)
Nov 27, 2023 9.940 10.03 9.870 9.970 53,651 -0.01(-0.10%)
Nov 24, 2023 9.960 10.09 9.950 9.980 16,122 +0.03(+0.30%)
Nov 22, 2023 10.13 10.14 9.890 9.950 138,136 -0.08(-0.80%)
Nov 21, 2023 10.12 10.21 9.990 10.03 129,977 -0.17(-1.67%)
Nov 20, 2023 10.32 10.32 10.14 10.20 32,964 +0.00(+0.00%)
Nov 17, 2023 10.20 10.32 10.19 10.20 53,945 +0.00(+0.00%)
Nov 16, 2023 10.28 10.28 10.09 10.20 30,615 +0.00(+0.00%)
Nov 15, 2023 10.33 10.59 10.19 10.20 76,185 -0.13(-1.26%)
Nov 14, 2023 9.900 10.62 9.876 10.33 141,039 +0.67(+6.94%)
Nov 13, 2023 9.525 9.700 9.525 9.660 25,962 +0.01(+0.10%)
Nov 10, 2023 9.560 9.740 9.410 9.650 59,838 +0.10(+1.05%)
Nov 09, 2023 9.610 9.760 9.500 9.550 29,396 -0.05(-0.52%)
Nov 08, 2023 9.758 9.758 9.521 9.600 57,987 -0.15(-1.52%)
Nov 07, 2023 9.758 10.12 9.541 9.748 310,499 +0.06(+0.61%)
Nov 06, 2023 9.867 9.897 9.669 9.689 47,311 -0.21(-2.10%)
Nov 03, 2023 9.551 10.05 9.551 9.897 75,489 +0.39(+4.06%)
Nov 02, 2023 9.293 9.531 9.244 9.511 59,179 +0.19(+2.02%)
Nov 01, 2023 9.204 9.402 9.160 9.323 60,413 +0.06(+0.64%)
Oct 31, 2023 9.194 9.402 9.115 9.264 51,596 +0.06(+0.65%)
Oct 30, 2023 8.363 9.402 8.363 9.204 177,830 +0.99(+12.05%)
Oct 27, 2023 8.313 8.501 7.992 8.214 560,058 +0.45(+5.73%)
Oct 26, 2023 7.700 7.918 7.631 7.769 65,686 +0.13(+1.68%)
Oct 25, 2023 7.670 7.670 7.494 7.640 37,801 +0.01(+0.13%)
Oct 24, 2023 7.571 7.720 7.462 7.631 43,096 +0.08(+1.05%)
Oct 23, 2023 7.522 7.690 7.522 7.551 92,376 -0.03(-0.39%)
Oct 20, 2023 7.749 7.749 7.571 7.581 33,443 -0.14(-1.79%)
Oct 19, 2023 7.799 7.878 7.720 7.720 22,049 -0.07(-0.89%)
Oct 18, 2023 8.016 8.026 7.769 7.789 23,982 -0.24(-2.96%)
Oct 17, 2023 7.927 8.096 7.927 8.026 33,706 +0.13(+1.63%)
Oct 16, 2023 7.947 7.996 7.848 7.898 38,165 +0.06(+0.76%)
Oct 13, 2023 8.066 8.066 7.828 7.838 17,519 -0.18(-2.22%)
Oct 12, 2023 7.987 8.046 7.858 8.016 59,523 -0.02(-0.25%)
Oct 11, 2023 8.041 8.056 7.932 8.036 23,243 +0.10(+1.25%)
Oct 10, 2023 7.898 7.982 7.878 7.937 36,339 +0.09(+1.13%)
Oct 09, 2023 7.828 7.918 7.819 7.848 19,797 +0.00(+0.00%)
Oct 06, 2023 7.809 7.927 7.799 7.848 54,280 -0.05(-0.63%)
Oct 05, 2023 7.858 7.927 7.799 7.898 37,459 +0.11(+1.40%)
Oct 04, 2023 7.769 7.828 7.690 7.789 31,404 +0.01(+0.13%)
Oct 03, 2023 7.918 7.918 7.749 7.779 26,485 -0.12(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.