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

Primis Financial Corp (NQ: FRST )

10.71 -0.13 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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%)
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.