Skip to main content

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

Historical Prices

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.