Skip to main content

Primis Financial Corp (NQ: FRST )

12.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 12.42 12.47 12.24 12.30 79,974 -0.12(-0.97%)
Feb 23, 2024 12.34 12.48 12.29 12.42 72,335 +0.10(+0.81%)
Feb 22, 2024 12.42 12.54 12.24 12.32 90,531 -0.10(-0.81%)
Feb 21, 2024 12.54 12.65 12.40 12.42 61,163 -0.12(-0.96%)
Feb 20, 2024 12.46 12.67 12.43 12.54 70,882 -0.11(-0.87%)
Feb 16, 2024 12.74 12.82 12.60 12.65 68,691 -0.07(-0.55%)
Feb 15, 2024 12.41 12.79 12.41 12.72 110,242 +0.40(+3.25%)
Feb 14, 2024 12.35 12.37 12.14 12.32 57,915 +0.14(+1.15%)
Feb 13, 2024 12.50 12.86 12.08 12.18 89,242 -0.53(-4.17%)
Feb 12, 2024 12.48 12.88 12.48 12.71 100,565 +0.15(+1.19%)
Feb 09, 2024 12.45 12.58 12.31 12.56 59,298 +0.25(+2.03%)
Feb 08, 2024 12.34 12.37 12.21 12.31 91,440 +0.14(+1.15%)
Feb 07, 2024 12.47 12.47 12.00 12.17 53,231 -0.23(-1.84%)
Feb 06, 2024 12.65 12.70 12.31 12.40 57,871 -0.18(-1.42%)
Feb 05, 2024 12.67 12.78 12.42 12.58 149,332 -0.09(-0.70%)
Feb 02, 2024 12.70 12.75 12.57 12.67 120,818 -0.05(-0.39%)
Feb 01, 2024 13.14 13.23 12.44 12.72 80,840 -0.38(-2.88%)
Jan 31, 2024 13.54 13.54 13.09 13.09 113,473 -0.47(-3.44%)
Jan 30, 2024 13.30 13.58 13.27 13.56 80,952 +0.32(+2.40%)
Jan 29, 2024 13.18 13.38 13.11 13.24 86,950 +0.17(+1.29%)
Jan 26, 2024 12.57 13.31 12.56 13.07 144,961 +0.52(+4.11%)
Jan 25, 2024 12.59 12.65 12.40 12.56 84,983 +0.03(+0.24%)
Jan 24, 2024 12.60 12.65 12.49 12.53 54,035 +0.08(+0.64%)
Jan 23, 2024 12.54 12.55 12.42 12.45 69,277 -0.07(-0.55%)
Jan 22, 2024 12.38 12.52 12.37 12.52 78,245 +0.20(+1.61%)
Jan 19, 2024 12.22 12.33 12.04 12.32 79,681 +0.16(+1.31%)
Jan 18, 2024 12.18 12.31 12.05 12.16 33,419 +0.00(+0.00%)
Jan 17, 2024 12.08 12.26 12.08 12.16 32,830 -0.06(-0.49%)
Jan 16, 2024 12.18 12.34 12.09 12.22 56,996 -0.12(-0.96%)
Jan 12, 2024 12.60 12.65 12.28 12.34 95,445 -0.18(-1.43%)
Jan 11, 2024 12.48 12.55 12.23 12.52 88,619 -0.01(-0.08%)
Jan 10, 2024 12.55 12.56 12.45 12.53 86,384 -0.02(-0.16%)
Jan 09, 2024 12.58 12.58 12.44 12.55 99,163 -0.06(-0.47%)
Jan 08, 2024 12.63 12.69 12.51 12.61 95,531 -0.04(-0.31%)
Jan 05, 2024 12.35 12.74 12.35 12.65 281,893 +0.21(+1.67%)
Jan 04, 2024 12.24 12.49 12.24 12.44 77,049 +0.21(+1.70%)
Jan 03, 2024 12.55 12.55 12.21 12.23 76,098 -0.35(-2.76%)
Jan 02, 2024 12.51 12.74 12.47 12.58 123,501 +0.02(+0.16%)
Dec 29, 2023 12.64 12.88 12.54 12.56 85,301 -0.07(-0.55%)
Dec 28, 2023 12.69 12.71 12.56 12.63 66,322 +0.00(+0.00%)
Dec 27, 2023 12.50 12.70 12.50 12.63 80,147 +0.13(+1.03%)
Dec 26, 2023 12.40 12.52 12.33 12.50 72,155 +0.09(+0.72%)
Dec 22, 2023 11.94 12.62 11.79 12.41 220,078 +0.68(+5.84%)
Dec 21, 2023 11.74 11.77 11.65 11.72 69,645 +0.06(+0.55%)
Dec 20, 2023 11.68 11.91 11.61 11.66 81,401 -0.01(-0.13%)
Dec 19, 2023 11.31 11.67 11.30 11.67 233,039 +0.42(+3.70%)
Dec 18, 2023 11.19 11.50 11.17 11.26 89,126 +0.13(+1.16%)
Dec 15, 2023 11.48 11.66 11.12 11.13 290,804 -0.37(-3.19%)
Dec 14, 2023 11.35 11.55 11.23 11.50 123,967 +0.29(+2.57%)
Dec 13, 2023 10.79 11.28 10.67 11.21 173,420 +0.47(+4.34%)
Dec 12, 2023 10.76 10.77 10.66 10.74 46,096 +0.01(+0.09%)
Dec 11, 2023 10.88 10.89 10.73 10.73 56,476 -0.11(-1.01%)
Dec 08, 2023 10.63 10.86 10.61 10.84 60,280 +0.21(+1.96%)
Dec 07, 2023 10.54 10.64 10.54 10.63 58,175 +0.10(+0.94%)
Dec 06, 2023 10.48 10.73 10.41 10.53 80,592 +0.13(+1.24%)
Dec 05, 2023 10.49 10.51 10.38 10.40 85,170 -0.07(-0.66%)
Dec 04, 2023 10.41 10.59 10.40 10.47 84,239 +0.03(+0.28%)
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.