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

Primis Financial Corp (NQ: FRST )

10.55 -0.18 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jul 03, 2023 8.095 8.205 8.095 8.152 21,800 +0.05(+0.59%)
Jun 30, 2023 8.114 8.172 8.066 8.104 105,308 +0.02(+0.24%)
Jun 29, 2023 8.104 8.133 7.997 8.085 51,621 +0.05(+0.60%)
Jun 28, 2023 8.085 8.099 7.971 8.037 35,764 -0.07(-0.83%)
Jun 27, 2023 8.258 8.268 8.085 8.104 42,376 -0.16(-1.98%)
Jun 26, 2023 8.354 8.383 8.205 8.268 91,194 -0.08(-0.92%)
Jun 23, 2023 8.008 8.470 7.738 8.345 461,702 +0.27(+3.34%)
Jun 22, 2023 8.075 8.133 7.969 8.075 77,950 -0.02(-0.24%)
Jun 21, 2023 8.143 8.143 7.979 8.095 93,141 -0.06(-0.71%)
Jun 20, 2023 8.711 8.711 8.152 8.152 190,326 -0.61(-6.92%)
Jun 16, 2023 8.066 8.759 7.892 8.759 576,863 +0.76(+9.51%)
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.