Primis Financial Corp (FRST) Historical Stock Data
9.72 ↓0.38 (-3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRST is down -0.37% a day on average. There have been 11 days where Primis Financial Corp closed green and 19 days where FRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 9.99 | 9.72 | ↓$0.27 (-2.70%) | 9.69 | 10.20 | 89.51K |
| 2025-03-07 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 9.91 | 10.30 | 61.81K |
| 2025-03-06 | 9.90 | 10.06 | ↑$0.16 (1.62%) | 9.90 | 10.14 | 82.93K |
| 2025-03-05 | 10.11 | 9.96 | ↓$0.15 (-1.48%) | 9.68 | 10.16 | 84.85K |
| 2025-03-04 | 10.29 | 10.12 | ↓$0.17 (-1.65%) | 10.02 | 10.39 | 72.61K |
| 2025-03-03 | 10.80 | 10.38 | ↓$0.42 (-3.89%) | 10.29 | 10.98 | 128.19K |
| 2025-02-28 | 10.47 | 10.51 | ↑$0.04 (0.38%) | 10.41 | 10.67 | 116.79K |
| 2025-02-27 | 10.62 | 10.48 | ↓$0.14 (-1.32%) | 10.45 | 10.66 | 77.37K |
| 2025-02-26 | 10.58 | 10.65 | ↑$0.07 (0.66%) | 10.44 | 10.67 | 65.27K |
| 2025-02-25 | 10.53 | 10.58 | ↑$0.05 (0.47%) | 10.53 | 10.71 | 54.66K |
| 2025-02-24 | 10.63 | 10.52 | ↓$0.11 (-1.03%) | 10.51 | 10.68 | 83.67K |
| 2025-02-21 | 10.94 | 10.51 | ↓$0.43 (-3.93%) | 10.51 | 10.94 | 95.10K |
| 2025-02-20 | 10.94 | 10.83 | ↓$0.11 (-1.01%) | 10.72 | 10.97 | 759.48K |
| 2025-02-19 | 11.00 | 10.96 | ↓$0.04 (-0.36%) | 10.90 | 11.03 | 59.88K |
| 2025-02-18 | 11.06 | 11.04 | ↓$0.02 (-0.22%) | 11.04 | 11.15 | 223.65K |
| 2025-02-14 | 11.15 | 11.06 | ↓$0.09 (-0.81%) | 11.02 | 11.31 | 29.09K |
| 2025-02-13 | 11.08 | 11.06 | ↓$0.02 (-0.18%) | 10.92 | 11.08 | 34.13K |
| 2025-02-12 | 11.09 | 10.99 | ↓$0.10 (-0.90%) | 10.99 | 11.18 | 52.66K |
| 2025-02-11 | 11.04 | 11.32 | ↑$0.28 (2.54%) | 11.04 | 11.33 | 68.64K |
| 2025-02-10 | 11.26 | 11.15 | ↓$0.11 (-0.98%) | 11.14 | 11.26 | 71.13K |
| 2025-02-07 | 11.13 | 11.14 | ↑$0.01 (0.09%) | 10.90 | 11.19 | 375.73K |
| 2025-02-06 | 11.08 | 11.15 | ↑$0.07 (0.63%) | 11.03 | 11.18 | 60.87K |
| 2025-02-05 | 11.05 | 11.01 | ↓$0.04 (-0.36%) | 10.95 | 11.05 | 46.28K |
| 2025-02-04 | 10.81 | 10.96 | ↑$0.15 (1.39%) | 10.70 | 11.00 | 59.25K |
| 2025-02-03 | 10.92 | 10.89 | ↓$0.03 (-0.27%) | 10.71 | 11.09 | 56.34K |
| 2025-01-31 | 11.21 | 11.09 | ↓$0.12 (-1.07%) | 11.03 | 11.49 | 90.91K |
| 2025-01-30 | 10.63 | 11.18 | ↑$0.55 (5.17%) | 10.63 | 11.36 | 89.72K |
| 2025-01-29 | 10.85 | 10.60 | ↓$0.25 (-2.30%) | 10.27 | 11.30 | 152.29K |
| 2025-01-28 | 11.61 | 11.43 | ↓$0.18 (-1.55%) | 11.33 | 11.61 | 65.22K |
| 2025-01-27 | 11.37 | 11.59 | ↑$0.22 (1.93%) | 11.37 | 11.76 | 45.61K |
Create an account or log in to view more rows.
$FRST gets me every time lol
$FRST go green today and we gap up tomrrow
$FRST almost go time
$FRST bought more
$FRST futes cooperating!
$FRST Awaiting buy signal..
$FRST LOADING UP HERE!
$FRST God dammit
$FRST take us to the moon
lets goooooo
$FRST added