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

Primis Financial Corp (NQ: FRST )

10.70 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Sep 29, 2023 7.868 7.941 7.849 7.927 34,531 +0.13(+1.62%)
Sep 28, 2023 7.790 7.897 7.761 7.800 44,004 +0.05(+0.63%)
Sep 27, 2023 7.742 7.800 7.654 7.751 37,817 +0.07(+0.89%)
Sep 26, 2023 7.732 7.781 7.596 7.683 28,106 -0.05(-0.63%)
Sep 25, 2023 7.732 7.761 7.674 7.732 25,977 +0.06(+0.76%)
Sep 22, 2023 7.732 7.781 7.635 7.674 37,938 -0.05(-0.69%)
Sep 21, 2023 7.790 7.888 7.713 7.727 23,487 -0.09(-1.18%)
Sep 20, 2023 7.956 8.000 7.805 7.820 24,061 -0.09(-1.11%)
Sep 19, 2023 7.946 7.995 7.839 7.907 35,582 -0.03(-0.37%)
Sep 18, 2023 7.936 7.995 7.927 7.936 36,285 +0.01(+0.12%)
Sep 15, 2023 8.189 8.213 7.849 7.927 315,800 -0.27(-3.32%)
Sep 14, 2023 8.223 8.316 8.121 8.199 32,240 +0.05(+0.60%)
Sep 13, 2023 8.238 8.238 8.063 8.150 30,457 -0.05(-0.59%)
Sep 12, 2023 8.218 8.243 8.160 8.199 20,786 +0.01(+0.12%)
Sep 11, 2023 8.267 8.277 8.111 8.189 49,975 +0.01(+0.12%)
Sep 08, 2023 8.140 8.228 8.024 8.179 30,526 +0.10(+1.20%)
Sep 07, 2023 8.209 8.267 8.043 8.082 149,443 -0.19(-2.35%)
Sep 06, 2023 8.656 8.656 8.247 8.277 78,061 -0.26(-3.08%)
Sep 05, 2023 8.695 8.948 8.471 8.539 75,411 -0.19(-2.23%)
Sep 01, 2023 8.675 8.782 8.675 8.734 36,547 +0.10(+1.13%)
Aug 31, 2023 8.666 8.782 8.617 8.636 26,047 -0.03(-0.34%)
Aug 30, 2023 8.685 8.714 8.588 8.666 43,892 -0.02(-0.22%)
Aug 29, 2023 8.564 8.753 8.564 8.685 26,376 +0.11(+1.25%)
Aug 28, 2023 8.666 8.753 8.559 8.578 73,230 -0.08(-0.90%)
Aug 25, 2023 8.724 8.773 8.568 8.656 54,246 -0.05(-0.56%)
Aug 24, 2023 8.607 8.753 8.607 8.705 41,347 +0.08(+0.90%)
Aug 23, 2023 8.520 8.675 8.481 8.627 30,687 +0.10(+1.14%)
Aug 22, 2023 8.714 8.714 8.471 8.530 60,106 -0.16(-1.79%)
Aug 21, 2023 8.870 8.870 8.675 8.685 35,756 -0.17(-1.87%)
Aug 18, 2023 8.850 8.918 8.792 8.850 42,255 +0.00(+0.00%)
Aug 17, 2023 8.889 8.928 8.763 8.850 26,082 +0.05(+0.55%)
Aug 16, 2023 8.928 8.977 8.782 8.802 57,619 -0.13(-1.42%)
Aug 15, 2023 9.045 9.045 8.785 8.928 54,810 -0.13(-1.40%)
Aug 14, 2023 9.249 9.278 9.045 9.055 83,454 -0.24(-2.62%)
Aug 11, 2023 9.327 9.337 9.249 9.298 36,428 -0.02(-0.21%)
Aug 10, 2023 9.308 9.366 9.220 9.317 30,761 +0.03(+0.31%)
Aug 09, 2023 9.336 9.375 9.288 9.288 47,935 -0.13(-1.33%)
Aug 08, 2023 9.452 9.457 9.288 9.413 51,217 -0.06(-0.61%)
Aug 07, 2023 9.413 9.509 9.404 9.471 54,219 +0.07(+0.72%)
Aug 04, 2023 9.327 9.452 9.327 9.404 37,447 +0.08(+0.83%)
Aug 03, 2023 9.221 9.351 9.221 9.327 50,290 +0.09(+0.94%)
Aug 02, 2023 9.144 9.259 8.981 9.240 31,800 +0.04(+0.42%)
Aug 01, 2023 9.144 9.211 9.086 9.201 192,112 +0.05(+0.53%)
Jul 31, 2023 9.047 9.192 8.985 9.153 57,824 +0.13(+1.49%)
Jul 28, 2023 8.595 9.124 8.451 9.019 117,336 -0.32(-3.40%)
Jul 27, 2023 9.452 9.545 9.278 9.336 71,412 -0.11(-1.12%)
Jul 26, 2023 9.192 9.467 9.192 9.442 47,115 +0.38(+4.14%)
Jul 25, 2023 9.096 9.134 9.047 9.067 38,723 +0.00(+0.00%)
Jul 24, 2023 8.903 9.124 8.903 9.067 28,046 +0.17(+1.95%)
Jul 21, 2023 9.038 9.047 8.893 8.893 41,098 -0.13(-1.49%)
Jul 20, 2023 8.893 9.028 8.884 9.028 38,189 +0.13(+1.41%)
Jul 19, 2023 8.662 8.942 8.653 8.903 69,841 +0.24(+2.78%)
Jul 18, 2023 8.306 8.662 8.306 8.662 42,756 +0.30(+3.57%)
Jul 17, 2023 8.143 8.427 8.143 8.364 68,757 +0.22(+2.72%)
Jul 14, 2023 8.277 8.277 8.104 8.143 35,166 -0.12(-1.40%)
Jul 13, 2023 8.277 8.354 8.220 8.258 41,190 +0.00(+0.00%)
Jul 12, 2023 8.220 8.316 8.152 8.258 51,766 +0.15(+1.90%)
Jul 11, 2023 8.008 8.133 8.008 8.104 36,973 +0.10(+1.20%)
Jul 10, 2023 8.046 8.167 7.989 8.008 30,631 -0.05(-0.60%)
Jul 07, 2023 7.892 8.095 7.892 8.056 75,439 +0.18(+2.32%)
Jul 06, 2023 8.046 8.046 7.835 7.873 74,290 -0.25(-3.08%)
Jul 05, 2023 8.143 8.249 8.056 8.123 63,547 -0.03(-0.35%)
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.