NasdaqGM - Delayed Quote USD

Primis Financial Corp. (FRST)

Compare
12.38 +0.09 (+0.73%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 12.29 12.40 12.17 12.38 12.38 40,700
Oct 16, 2024 12.23 12.43 12.20 12.29 12.29 74,100
Oct 15, 2024 12.00 12.33 11.98 12.07 12.07 87,100
Oct 14, 2024 11.72 12.11 11.70 12.00 12.00 70,800
Oct 11, 2024 11.49 11.83 11.49 11.73 11.73 41,600
Oct 10, 2024 11.36 11.53 11.31 11.49 11.49 29,900
Oct 9, 2024 11.43 11.59 11.42 11.47 11.47 64,300
Oct 8, 2024 11.63 11.63 11.42 11.42 11.42 46,100
Oct 7, 2024 11.65 11.68 11.52 11.56 11.56 36,700
Oct 4, 2024 11.68 11.77 11.65 11.67 11.67 48,700
Oct 3, 2024 11.61 11.71 11.51 11.56 11.56 38,300
Oct 2, 2024 11.75 11.93 11.69 11.69 11.69 39,600
Oct 1, 2024 12.02 12.02 11.75 11.85 11.85 56,300
Sep 30, 2024 12.00 12.21 12.00 12.18 12.18 51,200
Sep 27, 2024 12.15 12.33 12.03 12.07 12.07 51,500
Sep 26, 2024 12.09 12.17 11.93 12.04 12.04 52,900
Sep 25, 2024 12.12 12.21 12.00 12.01 12.01 52,400
Sep 24, 2024 12.24 12.25 12.09 12.11 12.11 37,900
Sep 23, 2024 12.54 12.56 12.07 12.17 12.17 53,000
Sep 20, 2024 12.51 12.55 12.30 12.55 12.55 182,100
Sep 19, 2024 12.16 12.64 11.96 12.64 12.64 143,400
Sep 18, 2024 11.72 12.30 11.69 11.83 11.83 40,500
Sep 17, 2024 11.84 12.02 11.68 11.76 11.76 75,200
Sep 16, 2024 11.53 11.79 11.53 11.69 11.69 42,900
Sep 13, 2024 11.45 11.65 11.43 11.59 11.59 36,300
Sep 12, 2024 11.39 11.48 11.18 11.27 11.27 37,300
Sep 11, 2024 11.19 11.35 10.85 11.30 11.30 116,200
Sep 10, 2024 10.65 11.42 10.65 11.37 11.37 61,000
Sep 9, 2024 11.28 11.35 11.15 11.15 11.15 39,100
Sep 6, 2024 11.39 11.58 11.14 11.25 11.25 26,000
Sep 5, 2024 11.56 11.57 11.33 11.45 11.45 38,200
Sep 4, 2024 11.79 11.79 11.50 11.52 11.52 35,000
Sep 3, 2024 12.06 12.13 11.74 11.81 11.81 64,200
Aug 30, 2024 12.02 12.35 11.93 12.15 12.15 75,800
Aug 29, 2024 12.31 12.40 12.18 12.29 12.29 30,200
Aug 28, 2024 12.18 12.35 12.12 12.24 12.24 40,800
Aug 27, 2024 12.31 12.32 12.14 12.20 12.20 39,700
Aug 26, 2024 12.40 12.40 12.19 12.37 12.37 106,300
Aug 23, 2024 11.71 12.40 11.65 12.23 12.23 63,400
Aug 22, 2024 11.66 11.75 11.54 11.58 11.58 43,800
Aug 21, 2024 11.58 11.71 11.52 11.65 11.65 29,300
Aug 20, 2024 11.74 11.76 11.58 11.59 11.59 21,700
Aug 19, 2024 11.65 11.88 11.65 11.84 11.84 22,000
Aug 16, 2024 11.50 11.89 11.50 11.75 11.75 34,500
Aug 15, 2024 11.59 11.78 11.44 11.62 11.62 52,600
Aug 14, 2024 11.52 11.52 11.33 11.39 11.39 37,300
Aug 13, 2024 11.49 11.49 11.30 11.43 11.43 30,600
Aug 12, 2024 11.50 11.51 11.33 11.40 11.40 43,900
Aug 9, 2024 0.10 Dividend
Aug 9, 2024 11.40 11.47 11.33 11.43 11.43 39,100
Aug 8, 2024 11.36 11.49 11.34 11.45 11.35 27,900
Aug 7, 2024 11.46 11.46 11.14 11.18 11.08 41,500
Aug 6, 2024 11.29 11.37 11.19 11.31 11.21 50,800
Aug 5, 2024 11.30 11.61 10.99 11.31 11.21 58,100
Aug 2, 2024 12.01 12.18 11.76 11.82 11.72 56,000
Aug 1, 2024 13.20 13.20 12.40 12.53 12.42 92,000
Jul 31, 2024 13.19 13.52 13.00 13.20 13.08 58,600
Jul 30, 2024 13.05 13.20 12.98 13.13 13.02 35,400
Jul 29, 2024 13.35 13.35 12.93 13.05 12.94 60,300
Jul 26, 2024 12.94 13.31 12.70 13.26 13.14 191,500
Jul 25, 2024 12.78 13.10 12.78 12.96 12.85 86,000
Jul 24, 2024 12.76 13.14 12.67 12.69 12.58 58,500
Jul 23, 2024 12.38 12.90 12.38 12.78 12.67 49,800
Jul 22, 2024 12.11 12.63 12.05 12.44 12.33 54,600
Jul 19, 2024 12.26 12.36 12.11 12.14 12.03 58,700
Jul 18, 2024 12.50 12.70 12.23 12.26 12.15 76,800
Jul 17, 2024 12.13 12.69 12.13 12.66 12.55 77,800
Jul 16, 2024 11.98 12.43 11.98 12.30 12.19 90,000
Jul 15, 2024 11.45 11.93 11.45 11.82 11.72 65,000
Jul 12, 2024 11.53 11.72 11.26 11.30 11.20 67,100
Jul 11, 2024 10.93 11.53 10.86 11.37 11.27 54,800
Jul 10, 2024 10.54 10.75 10.48 10.67 10.58 25,700
Jul 9, 2024 10.36 10.52 10.31 10.51 10.42 32,200
Jul 8, 2024 10.45 10.57 10.33 10.36 10.27 31,700
Jul 5, 2024 10.66 10.66 10.35 10.37 10.28 74,900
Jul 3, 2024 10.82 10.82 10.68 10.68 10.59 39,000
Jul 2, 2024 10.51 10.86 10.51 10.83 10.74 60,300
Jul 1, 2024 10.52 10.64 10.37 10.48 10.39 69,800
Jun 28, 2024 10.01 10.85 10.00 10.48 10.39 435,800
Jun 27, 2024 9.83 9.90 9.78 9.90 9.81 41,500
Jun 26, 2024 9.66 9.90 9.66 9.78 9.69 87,400
Jun 25, 2024 9.66 9.75 9.65 9.69 9.61 54,000
Jun 24, 2024 9.62 9.83 9.60 9.69 9.61 60,700
Jun 21, 2024 9.59 9.65 9.52 9.55 9.47 105,100
Jun 20, 2024 9.61 9.68 9.56 9.60 9.52 47,600
Jun 18, 2024 9.65 9.82 9.63 9.63 9.55 48,200
Jun 17, 2024 9.65 9.71 9.61 9.69 9.61 27,700
Jun 14, 2024 9.75 9.77 9.61 9.69 9.61 38,800
Jun 13, 2024 9.98 9.98 9.85 9.88 9.79 41,900
Jun 12, 2024 10.17 10.34 10.02 10.06 9.97 42,100
Jun 11, 2024 9.94 10.03 9.80 9.90 9.81 28,000
Jun 10, 2024 10.09 10.09 9.92 10.03 9.94 34,200
Jun 7, 2024 10.24 10.26 10.15 10.16 10.07 39,900
Jun 6, 2024 10.37 10.41 10.24 10.33 10.24 61,500
Jun 5, 2024 10.30 10.45 10.30 10.43 10.34 23,700
Jun 4, 2024 10.39 10.48 10.22 10.23 10.14 58,700
Jun 3, 2024 10.59 10.59 10.45 10.58 10.49 65,500
May 31, 2024 10.37 10.51 10.36 10.49 10.40 28,500
May 30, 2024 10.35 10.40 10.20 10.36 10.27 35,900
May 29, 2024 10.21 10.37 10.12 10.26 10.17 53,100
May 28, 2024 10.75 10.75 10.35 10.40 10.31 34,200
May 24, 2024 10.60 10.70 10.56 10.70 10.61 32,700
May 23, 2024 10.83 10.83 10.51 10.54 10.45 45,300
May 22, 2024 10.76 10.83 10.74 10.82 10.73 35,000
May 21, 2024 10.65 10.80 10.65 10.79 10.70 17,600
May 20, 2024 10.75 10.80 10.67 10.71 10.62 71,900
May 17, 2024 10.73 10.89 10.68 10.84 10.75 37,600
May 16, 2024 10.52 10.68 10.52 10.68 10.59 30,300
May 15, 2024 10.71 10.71 10.52 10.59 10.50 16,900
May 14, 2024 10.72 10.80 10.48 10.56 10.47 48,600
May 13, 2024 10.66 10.66 10.53 10.55 10.46 30,400
May 10, 2024 10.73 10.79 10.49 10.55 10.46 17,600
May 9, 2024 0.10 Dividend
May 9, 2024 10.73 10.78 10.57 10.73 10.64 48,500
May 8, 2024 10.64 10.89 10.60 10.85 10.66 44,000
May 7, 2024 10.64 10.74 10.61 10.71 10.52 54,400
May 6, 2024 10.36 10.64 10.34 10.58 10.39 58,500
May 3, 2024 10.39 10.50 10.29 10.33 10.15 54,300
May 2, 2024 10.03 10.33 10.02 10.31 10.13 89,100
May 1, 2024 9.79 10.08 9.79 9.98 9.80 124,100
Apr 30, 2024 10.02 10.02 9.71 9.72 9.55 53,300
Apr 29, 2024 10.17 10.44 9.97 10.09 9.91 83,400
Apr 26, 2024 10.51 10.80 9.96 10.17 9.99 72,000
Apr 25, 2024 10.89 10.89 10.57 10.69 10.50 44,600
Apr 24, 2024 10.88 10.94 10.74 10.93 10.73 34,600
Apr 23, 2024 10.82 11.06 10.82 10.95 10.75 43,300
Apr 22, 2024 10.79 11.00 10.79 10.84 10.65 60,400
Apr 19, 2024 10.49 10.81 10.49 10.81 10.62 91,900
Apr 18, 2024 10.54 10.62 10.45 10.54 10.35 68,100
Apr 17, 2024 10.40 10.72 10.40 10.49 10.30 46,700
Apr 16, 2024 10.50 10.60 10.34 10.60 10.41 50,300
Apr 15, 2024 10.61 10.75 10.48 10.60 10.41 122,600
Apr 12, 2024 10.55 10.61 10.52 10.58 10.39 42,900
Apr 11, 2024 10.67 10.81 10.51 10.57 10.38 64,200
Apr 10, 2024 11.15 11.15 10.50 10.56 10.37 83,600
Apr 9, 2024 11.34 11.39 11.26 11.36 11.16 36,700
Apr 8, 2024 11.36 11.44 11.28 11.28 11.08 44,800
Apr 5, 2024 11.34 11.35 11.26 11.28 11.08 70,100
Apr 4, 2024 11.48 11.54 11.26 11.33 11.13 44,900
Apr 3, 2024 11.42 11.52 11.36 11.37 11.17 48,900
Apr 2, 2024 11.73 11.76 11.39 11.48 11.27 61,600
Apr 1, 2024 12.20 12.20 11.83 11.86 11.65 55,100
Mar 28, 2024 11.93 12.20 11.92 12.17 11.95 118,800
Mar 27, 2024 11.84 11.94 11.80 11.92 11.71 60,300
Mar 26, 2024 12.02 12.02 11.79 11.82 11.61 29,400
Mar 25, 2024 11.97 12.17 11.84 11.92 11.71 51,900
Mar 22, 2024 12.18 12.20 11.92 11.92 11.71 42,700
Mar 21, 2024 12.12 12.26 12.12 12.17 11.95 84,700
Mar 20, 2024 11.68 12.12 11.63 12.06 11.84 152,600
Mar 19, 2024 11.75 11.85 11.59 11.68 11.47 115,700
Mar 18, 2024 11.83 12.09 11.69 11.73 11.52 92,100
Mar 15, 2024 11.85 12.08 11.84 11.87 11.66 227,500
Mar 14, 2024 12.13 12.17 11.76 11.83 11.62 88,900
Mar 13, 2024 12.15 12.42 12.08 12.13 11.91 56,100
Mar 12, 2024 12.31 12.31 12.05 12.10 11.88 53,200
Mar 11, 2024 12.29 12.33 12.20 12.27 12.05 38,000
Mar 8, 2024 12.50 12.51 12.25 12.27 12.05 69,300
Mar 7, 2024 12.42 12.50 12.30 12.34 12.12 61,700
Mar 6, 2024 12.46 12.46 12.11 12.25 12.03 71,400
Mar 5, 2024 12.22 12.46 12.22 12.45 12.23 69,900
Mar 4, 2024 12.24 12.50 12.15 12.19 11.97 62,200
Mar 1, 2024 12.25 12.29 12.03 12.23 12.01 73,300
Feb 29, 2024 12.39 12.62 12.30 12.35 12.13 89,600
Feb 28, 2024 12.30 12.36 12.15 12.27 12.05 76,700
Feb 27, 2024 12.32 12.40 12.27 12.34 12.12 85,800
Feb 26, 2024 12.42 12.47 12.24 12.30 12.08 80,000
Feb 23, 2024 12.34 12.48 12.29 12.42 12.20 72,300
Feb 22, 2024 12.42 12.54 12.24 12.32 12.10 90,500
Feb 21, 2024 12.54 12.65 12.40 12.42 12.20 61,200
Feb 20, 2024 12.46 12.67 12.43 12.54 12.32 70,900
Feb 16, 2024 12.74 12.82 12.60 12.65 12.42 68,700
Feb 15, 2024 12.41 12.79 12.41 12.72 12.49 110,200
Feb 14, 2024 12.35 12.37 12.14 12.32 12.10 57,900
Feb 13, 2024 12.50 12.86 12.08 12.18 11.96 89,200
Feb 12, 2024 12.48 12.88 12.48 12.71 12.48 100,600
Feb 9, 2024 12.45 12.58 12.31 12.56 12.34 59,300
Feb 8, 2024 0.10 Dividend
Feb 8, 2024 12.34 12.37 12.21 12.31 12.09 91,400
Feb 7, 2024 12.57 12.57 12.10 12.27 11.95 52,800
Feb 6, 2024 12.75 12.80 12.41 12.50 12.18 57,400
Feb 5, 2024 12.77 12.88 12.52 12.68 12.35 148,100
Feb 2, 2024 12.80 12.85 12.67 12.77 12.44 119,800
Feb 1, 2024 13.25 13.34 12.54 12.82 12.49 80,200
Jan 31, 2024 13.65 13.65 13.20 13.20 12.86 112,500
Jan 30, 2024 13.41 13.69 13.38 13.67 13.32 80,300
Jan 29, 2024 13.29 13.49 13.22 13.35 13.00 86,200
Jan 26, 2024 12.67 13.42 12.66 13.18 12.84 143,800
Jan 25, 2024 12.69 12.75 12.50 12.66 12.33 84,700
Jan 24, 2024 12.70 12.75 12.59 12.63 12.30 53,600
Jan 23, 2024 12.64 12.65 12.52 12.55 12.23 68,700
Jan 22, 2024 12.48 12.62 12.47 12.62 12.29 77,600
Jan 19, 2024 12.32 12.43 12.14 12.42 12.10 79,000
Jan 18, 2024 12.28 12.41 12.15 12.26 11.94 33,100
Jan 17, 2024 12.18 12.36 12.18 12.26 11.94 32,600
Jan 16, 2024 12.28 12.44 12.19 12.32 12.00 56,500
Jan 12, 2024 12.70 12.75 12.39 12.44 12.12 94,700
Jan 11, 2024 12.58 12.65 12.33 12.62 12.29 87,900
Jan 10, 2024 12.65 12.66 12.56 12.63 12.30 85,700
Jan 9, 2024 12.68 12.68 12.54 12.65 12.32 98,400
Jan 8, 2024 12.73 12.80 12.61 12.71 12.38 94,800
Jan 5, 2024 12.45 12.84 12.45 12.75 12.42 254,600
Jan 4, 2024 12.34 12.59 12.34 12.54 12.22 76,400
Jan 3, 2024 12.65 12.65 12.31 12.33 12.01 75,500
Jan 2, 2024 12.61 12.85 12.57 12.68 12.35 122,500
Dec 29, 2023 12.74 12.99 12.65 12.66 12.33 84,600
Dec 28, 2023 12.79 12.81 12.66 12.73 12.40 65,800
Dec 27, 2023 12.60 12.80 12.60 12.73 12.40 79,500
Dec 26, 2023 12.50 12.62 12.43 12.60 12.27 71,600
Dec 22, 2023 12.04 12.72 11.89 12.51 12.19 218,300
Dec 21, 2023 11.84 11.87 11.75 11.82 11.51 69,100
Dec 20, 2023 11.78 12.01 11.71 11.76 11.46 80,700
Dec 19, 2023 11.40 11.77 11.39 11.77 11.47 231,100
Dec 18, 2023 11.28 11.59 11.26 11.35 11.06 88,400
Dec 15, 2023 11.57 11.76 11.21 11.22 10.93 288,400
Dec 14, 2023 11.44 11.64 11.32 11.59 11.29 123,000
Dec 13, 2023 10.88 11.38 10.76 11.30 11.01 172,000
Dec 12, 2023 10.85 10.86 10.75 10.83 10.55 45,700
Dec 11, 2023 10.97 10.98 10.82 10.82 10.54 56,000
Dec 8, 2023 10.72 10.95 10.70 10.93 10.65 59,800
Dec 7, 2023 10.63 10.73 10.63 10.72 10.44 57,700
Dec 6, 2023 10.57 10.82 10.50 10.62 10.35 79,900
Dec 5, 2023 10.58 10.60 10.47 10.49 10.22 84,500
Dec 4, 2023 10.50 10.68 10.49 10.56 10.29 83,600
Dec 1, 2023 9.94 10.54 9.94 10.53 10.26 276,400
Nov 30, 2023 10.11 10.13 9.98 10.01 9.75 115,100
Nov 29, 2023 9.99 10.24 9.98 10.09 9.83 173,200
Nov 28, 2023 10.01 10.01 9.80 9.95 9.69 51,700
Nov 27, 2023 9.94 10.03 9.87 9.97 9.71 53,700
Nov 24, 2023 9.96 10.09 9.95 9.98 9.72 16,100
Nov 22, 2023 10.13 10.14 9.89 9.95 9.69 138,100
Nov 21, 2023 10.12 10.21 9.99 10.03 9.77 130,000
Nov 20, 2023 10.32 10.32 10.15 10.20 9.94 33,000
Nov 17, 2023 10.20 10.32 10.19 10.20 9.94 53,900
Nov 16, 2023 10.28 10.28 10.09 10.20 9.94 30,600
Nov 15, 2023 10.33 10.59 10.19 10.20 9.94 76,200
Nov 14, 2023 9.90 10.62 9.88 10.33 10.06 141,000
Nov 13, 2023 9.53 9.70 9.53 9.66 9.41 26,000
Nov 10, 2023 9.56 9.74 9.41 9.65 9.40 59,800
Nov 9, 2023 0.10 Dividend
Nov 9, 2023 9.61 9.76 9.50 9.55 9.30 29,400
Nov 8, 2023 9.86 9.86 9.62 9.70 9.35 57,400
Nov 7, 2023 9.86 10.23 9.64 9.85 9.50 228,000
Nov 6, 2023 9.97 10.00 9.77 9.79 9.44 46,800
Nov 3, 2023 9.65 10.15 9.65 10.00 9.64 74,700
Nov 2, 2023 9.39 9.63 9.34 9.61 9.26 58,600
Nov 1, 2023 9.30 9.50 9.26 9.42 9.08 59,800
Oct 31, 2023 9.29 9.50 9.21 9.36 9.02 51,100
Oct 30, 2023 8.45 9.50 8.45 9.30 8.97 176,000
Oct 27, 2023 8.40 8.59 8.07 8.30 8.00 554,300
Oct 26, 2023 7.78 8.00 7.71 7.85 7.57 65,000
Oct 25, 2023 7.75 7.75 7.57 7.72 7.44 37,400
Oct 24, 2023 7.65 7.80 7.54 7.71 7.43 42,700
Oct 23, 2023 7.60 7.77 7.60 7.63 7.36 91,400
Oct 20, 2023 7.83 7.83 7.65 7.66 7.38 33,100
Oct 19, 2023 7.88 7.96 7.80 7.80 7.52 21,800
Oct 18, 2023 8.10 8.11 7.85 7.87 7.59 23,700

Related Tickers