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

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

8.170 -0.040 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 8.210 8.355 8.170 8.170 51,532 -0.04(-0.49%)
Apr 16, 2025 8.190 8.510 8.120 8.210 63,383 -0.03(-0.36%)
Apr 15, 2025 7.900 8.420 7.900 8.240 72,102 +0.18(+2.23%)
Apr 14, 2025 8.300 8.300 7.850 8.060 120,807 +0.12(+1.51%)
Apr 11, 2025 8.230 8.230 7.810 7.940 81,633 -0.06(-0.75%)
Apr 10, 2025 8.540 8.540 7.750 8.000 155,942 -0.76(-8.68%)
Apr 09, 2025 8.140 8.960 7.940 8.760 115,789 +0.53(+6.44%)
Apr 08, 2025 8.600 8.600 8.110 8.230 108,313 -0.12(-1.44%)
Apr 07, 2025 8.150 8.660 8.020 8.350 114,529 +0.00(+0.00%)
Apr 04, 2025 8.370 8.500 8.110 8.350 95,206 -0.39(-4.46%)
Apr 03, 2025 9.390 9.390 8.725 8.740 141,083 -0.85(-8.86%)
Apr 02, 2025 9.510 9.620 9.370 9.590 102,885 -0.02(-0.21%)
Apr 01, 2025 9.700 9.720 9.590 9.610 72,472 -0.16(-1.64%)
Mar 31, 2025 9.740 9.780 9.650 9.770 101,837 -0.02(-0.20%)
Mar 28, 2025 9.920 10.00 9.760 9.790 75,922 -0.16(-1.61%)
Mar 27, 2025 10.17 10.22 9.860 9.950 49,970 +0.08(+0.81%)
Mar 26, 2025 10.02 10.02 9.820 9.870 36,986 -0.04(-0.40%)
Mar 25, 2025 10.16 10.16 9.910 9.910 62,697 -0.27(-2.65%)
Mar 24, 2025 10.12 10.21 9.950 10.18 56,978 +0.25(+2.52%)
Mar 21, 2025 10.02 10.40 9.905 9.930 386,354 -0.19(-1.88%)
Mar 20, 2025 10.27 10.37 10.11 10.12 45,812 -0.21(-2.03%)
Mar 19, 2025 10.12 10.35 10.12 10.33 41,489 +0.22(+2.18%)
Mar 18, 2025 10.01 10.13 10.01 10.11 86,708 +0.00(+0.00%)
Mar 17, 2025 10.08 10.23 10.02 10.11 48,231 +0.02(+0.20%)
Mar 14, 2025 10.24 10.30 9.850 10.09 43,069 +0.25(+2.54%)
Mar 13, 2025 10.24 10.30 9.840 9.840 34,911 -0.10(-1.01%)
Mar 12, 2025 9.750 10.08 9.635 9.940 89,996 +0.28(+2.90%)
Mar 11, 2025 9.740 10.00 9.615 9.660 94,328 -0.06(-0.62%)
Mar 10, 2025 9.990 10.20 9.685 9.720 89,512 -0.38(-3.76%)
Mar 07, 2025 10.10 10.29 9.910 10.10 61,805 +0.04(+0.40%)
Mar 06, 2025 9.900 10.14 9.900 10.06 82,934 +0.10(+1.00%)
Mar 05, 2025 10.11 10.16 9.680 9.960 84,854 -0.16(-1.58%)
Mar 04, 2025 10.29 10.39 10.02 10.12 72,614 -0.26(-2.50%)
Mar 03, 2025 10.80 10.98 10.29 10.38 128,187 -0.13(-1.24%)
Feb 28, 2025 10.47 10.67 10.41 10.51 116,793 +0.03(+0.29%)
Feb 27, 2025 10.62 10.65 10.45 10.48 77,366 -0.17(-1.60%)
Feb 26, 2025 10.58 10.67 10.44 10.65 65,272 +0.07(+0.66%)
Feb 25, 2025 10.53 10.71 10.53 10.58 54,660 +0.06(+0.57%)
Feb 24, 2025 10.63 10.68 10.51 10.52 83,673 +0.01(+0.10%)
Feb 21, 2025 10.94 10.94 10.51 10.51 95,098 -0.32(-2.95%)
Feb 20, 2025 10.94 10.97 10.72 10.83 759,475 -0.13(-1.19%)
Feb 19, 2025 11.00 11.03 10.90 10.96 59,878 -0.08(-0.72%)
Feb 18, 2025 11.06 11.14 11.04 11.04 223,652 -0.02(-0.18%)
Feb 14, 2025 11.15 11.31 11.02 11.06 29,089 +0.00(+0.00%)
Feb 13, 2025 11.08 11.08 10.92 11.06 34,125 +0.07(+0.64%)
Feb 12, 2025 11.09 11.18 10.99 10.99 52,662 -0.23(-2.05%)
Feb 11, 2025 10.94 11.22 10.94 11.22 69,249 +0.17(+1.52%)
Feb 10, 2025 11.16 11.16 11.04 11.05 71,753 +0.01(+0.09%)
Feb 07, 2025 11.03 11.09 10.80 11.04 379,079 -0.01(-0.09%)
Feb 06, 2025 10.98 11.08 10.93 11.05 61,412 +0.14(+1.27%)
Feb 05, 2025 10.95 10.95 10.85 10.91 46,692 +0.05(+0.46%)
Feb 04, 2025 10.71 10.90 10.61 10.86 59,776 +0.07(+0.64%)
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.