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

Primis Financial Corp (NQ: FRST )

10.84 +0.16 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 7.025 7.054 6.788 6.940 61,511 -0.04(-0.54%)
May 05, 2023 7.016 7.169 6.835 6.978 49,807 +0.14(+2.08%)
May 04, 2023 7.120 7.232 6.655 6.835 91,511 -0.41(-5.64%)
May 03, 2023 7.585 7.585 7.234 7.243 74,996 -0.19(-2.55%)
May 02, 2023 8.516 8.516 7.395 7.433 78,026 -1.02(-12.02%)
May 01, 2023 8.449 8.544 8.373 8.449 63,223 +0.05(+0.57%)
Apr 28, 2023 8.895 8.895 8.373 8.402 48,445 -0.15(-1.78%)
Apr 27, 2023 8.620 8.663 8.403 8.553 60,889 +0.00(+0.00%)
Apr 26, 2023 8.553 8.648 8.468 8.553 33,164 +0.02(+0.22%)
Apr 25, 2023 8.848 8.914 8.506 8.534 45,083 -0.37(-4.16%)
Apr 24, 2023 9.038 9.114 8.905 8.905 32,292 -0.13(-1.47%)
Apr 21, 2023 9.085 9.104 9.028 9.038 22,350 -0.10(-1.14%)
Apr 20, 2023 9.171 9.209 9.085 9.142 20,174 -0.09(-1.03%)
Apr 19, 2023 9.237 9.256 9.133 9.237 24,123 +0.09(+0.93%)
Apr 18, 2023 9.256 9.256 9.114 9.152 56,964 -0.14(-1.53%)
Apr 17, 2023 9.104 9.313 9.104 9.294 30,994 +0.13(+1.45%)
Apr 14, 2023 9.398 9.398 9.152 9.161 34,392 -0.16(-1.73%)
Apr 13, 2023 9.284 9.376 9.209 9.322 38,877 +0.05(+0.49%)
Apr 12, 2023 9.313 9.398 9.156 9.277 48,231 +0.00(+0.02%)
Apr 11, 2023 9.142 9.373 9.085 9.275 66,214 +0.09(+1.03%)
Apr 10, 2023 9.047 9.265 9.019 9.180 141,006 +0.15(+1.68%)
Apr 06, 2023 8.924 9.180 8.924 9.028 58,038 +0.09(+1.06%)
Apr 05, 2023 8.886 9.000 8.838 8.933 57,998 -0.02(-0.21%)
Apr 04, 2023 9.161 9.161 8.705 8.952 86,271 -0.11(-1.26%)
Apr 03, 2023 9.237 9.237 9.019 9.066 56,342 -0.08(-0.83%)
Mar 31, 2023 9.123 9.218 9.028 9.142 113,273 +0.04(+0.42%)
Mar 30, 2023 9.228 9.293 9.028 9.104 48,721 -0.09(-0.93%)
Mar 29, 2023 9.199 9.199 9.076 9.190 64,468 -0.01(-0.10%)
Mar 28, 2023 9.218 9.261 9.123 9.199 32,123 -0.04(-0.41%)
Mar 27, 2023 9.246 9.332 9.152 9.237 55,019 +0.14(+1.57%)
Mar 24, 2023 8.971 9.138 8.900 9.095 43,449 +0.07(+0.74%)
Mar 23, 2023 9.199 9.246 8.990 9.028 61,429 -0.16(-1.76%)
Mar 22, 2023 9.522 9.655 9.166 9.190 58,955 -0.32(-3.39%)
Mar 21, 2023 9.341 9.512 9.209 9.512 91,881 +0.34(+3.73%)
Mar 20, 2023 9.180 9.256 9.104 9.171 108,952 +0.11(+1.26%)
Mar 17, 2023 9.408 9.417 8.971 9.057 172,164 -0.43(-4.50%)
Mar 16, 2023 9.579 9.617 9.333 9.484 79,402 -0.09(-0.89%)
Mar 15, 2023 9.370 9.655 9.125 9.569 88,215 +0.20(+2.13%)
Mar 14, 2023 9.531 9.721 9.308 9.370 82,068 +0.38(+4.22%)
Mar 13, 2023 9.522 9.598 8.876 8.990 98,968 -0.73(-7.52%)
Mar 10, 2023 10.12 10.20 9.604 9.721 153,158 -0.49(-4.83%)
Mar 09, 2023 10.72 10.72 10.10 10.21 49,495 -0.55(-5.07%)
Mar 08, 2023 10.85 10.86 10.74 10.76 33,462 -0.11(-1.00%)
Mar 07, 2023 11.01 11.01 10.80 10.87 40,466 -0.10(-0.95%)
Mar 06, 2023 11.11 11.11 10.87 10.97 88,708 -0.09(-0.77%)
Mar 03, 2023 11.09 11.09 10.96 11.06 20,524 +0.05(+0.43%)
Mar 02, 2023 11.03 11.04 10.94 11.01 40,830 -0.04(-0.34%)
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.