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

Primis Financial Corp (NQ: FRST )

10.78 -0.06 (-0.60%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 20, 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 (%)
Nov 30, 2023 9.935 9.950 9.807 9.837 117,159 -0.08(-0.79%)
Nov 29, 2023 9.817 10.06 9.807 9.916 176,230 +0.14(+1.41%)
Nov 28, 2023 9.837 9.837 9.631 9.778 52,604 -0.02(-0.20%)
Nov 27, 2023 9.768 9.857 9.699 9.798 54,595 -0.01(-0.10%)
Nov 24, 2023 9.788 9.916 9.778 9.807 16,405 +0.03(+0.30%)
Nov 22, 2023 9.955 9.965 9.729 9.778 140,566 -0.08(-0.80%)
Nov 21, 2023 9.945 10.03 9.817 9.857 132,264 -0.17(-1.67%)
Nov 20, 2023 10.14 10.14 9.970 10.02 33,544 +0.00(+0.00%)
Nov 17, 2023 10.02 10.14 10.01 10.02 54,894 +0.00(+0.00%)
Nov 16, 2023 10.10 10.10 9.916 10.02 31,153 +0.00(+0.00%)
Nov 15, 2023 10.15 10.41 10.01 10.02 77,525 -0.13(-1.26%)
Nov 14, 2023 9.729 10.44 9.705 10.15 143,520 +0.66(+6.94%)
Nov 13, 2023 9.360 9.532 9.360 9.493 26,418 +0.01(+0.10%)
Nov 10, 2023 9.395 9.572 9.247 9.483 60,890 +0.10(+1.05%)
Nov 09, 2023 9.444 9.591 9.336 9.385 29,913 -0.05(-0.52%)
Nov 08, 2023 9.590 9.590 9.356 9.434 59,008 -0.15(-1.52%)
Nov 07, 2023 9.590 9.949 9.376 9.580 315,962 +0.06(+0.61%)
Nov 06, 2023 9.697 9.726 9.502 9.522 48,144 -0.20(-2.10%)
Nov 03, 2023 9.385 9.872 9.385 9.726 76,817 +0.38(+4.06%)
Nov 02, 2023 9.133 9.366 9.084 9.346 60,220 +0.18(+2.02%)
Nov 01, 2023 9.045 9.239 9.001 9.162 61,476 +0.06(+0.64%)
Oct 31, 2023 9.035 9.239 8.957 9.103 52,504 +0.06(+0.65%)
Oct 30, 2023 8.218 9.239 8.218 9.045 180,959 +0.97(+12.05%)
Oct 27, 2023 8.170 8.354 7.854 8.072 569,913 +0.44(+5.73%)
Oct 26, 2023 7.567 7.781 7.499 7.635 66,841 +0.13(+1.68%)
Oct 25, 2023 7.537 7.537 7.365 7.508 38,466 +0.01(+0.13%)
Oct 24, 2023 7.440 7.586 7.333 7.499 43,854 +0.08(+1.05%)
Oct 23, 2023 7.392 7.557 7.392 7.421 94,001 -0.03(-0.39%)
Oct 20, 2023 7.615 7.615 7.440 7.450 34,032 -0.14(-1.79%)
Oct 19, 2023 7.664 7.742 7.586 7.586 22,437 -0.07(-0.89%)
Oct 18, 2023 7.878 7.888 7.635 7.654 24,404 -0.23(-2.96%)
Oct 17, 2023 7.790 7.956 7.790 7.888 34,299 +0.13(+1.63%)
Oct 16, 2023 7.810 7.858 7.713 7.761 38,837 +0.06(+0.76%)
Oct 13, 2023 7.927 7.927 7.693 7.703 17,827 -0.18(-2.22%)
Oct 12, 2023 7.849 7.907 7.722 7.878 60,571 -0.02(-0.25%)
Oct 11, 2023 7.902 7.917 7.795 7.897 23,652 +0.10(+1.25%)
Oct 10, 2023 7.761 7.844 7.742 7.800 36,979 +0.09(+1.13%)
Oct 09, 2023 7.693 7.781 7.683 7.713 20,145 +0.00(+0.00%)
Oct 06, 2023 7.674 7.790 7.664 7.713 55,235 -0.05(-0.63%)
Oct 05, 2023 7.722 7.790 7.664 7.761 38,118 +0.11(+1.40%)
Oct 04, 2023 7.635 7.693 7.557 7.654 31,957 +0.01(+0.13%)
Oct 03, 2023 7.781 7.781 7.615 7.644 26,951 -0.12(-1.50%)
Oct 02, 2023 7.927 7.927 7.727 7.761 26,876 -0.17(-2.09%)
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%)
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.