Primis Financial Corp (FRST) Historical Stock Data
12.21 ↓0.02 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRST is up 0.16% a day on average. There have been 17 days where Primis Financial Corp closed green and 13 days where FRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.17 | 12.21 | ↑$0.04 (0.33%) | 12.15 | 12.26 | 64.86K |
| 2024-11-19 | 12.03 | 12.23 | ↑$0.20 (1.66%) | 12.03 | 12.27 | 82.72K |
| 2024-11-18 | 12.16 | 12.20 | ↑$0.04 (0.33%) | 12.16 | 12.26 | 42.05K |
| 2024-11-15 | 12.23 | 12.16 | ↓$0.07 (-0.57%) | 12.05 | 12.26 | 80.21K |
| 2024-11-14 | 12.25 | 12.13 | ↓$0.12 (-0.98%) | 12.04 | 12.30 | 71.81K |
| 2024-11-13 | 12.28 | 12.20 | ↓$0.08 (-0.65%) | 12.20 | 12.45 | 61.71K |
| 2024-11-12 | 12.35 | 12.27 | ↓$0.08 (-0.65%) | 12.25 | 12.44 | 47.21K |
| 2024-11-11 | 12.28 | 12.35 | ↑$0.07 (0.57%) | 12.25 | 12.44 | 49.89K |
| 2024-11-08 | 12.15 | 12.05 | ↓$0.10 (-0.82%) | 12.03 | 12.21 | 38.61K |
| 2024-11-07 | 12.75 | 12.15 | ↓$0.60 (-4.71%) | 12.14 | 12.75 | 91.78K |
| 2024-11-06 | 11.66 | 12.78 | ↑$1.12 (9.61%) | 11.66 | 12.90 | 118.63K |
| 2024-11-05 | 11.14 | 11.22 | ↑$0.08 (0.72%) | 11.13 | 11.28 | 53.71K |
| 2024-11-04 | 11.15 | 11.12 | ↓$0.03 (-0.27%) | 10.97 | 11.22 | 59.36K |
| 2024-11-01 | 11.29 | 11.22 | ↓$0.07 (-0.62%) | 11.16 | 11.38 | 73.40K |
| 2024-10-31 | 11.50 | 11.23 | ↓$0.27 (-2.35%) | 11.22 | 11.64 | 100.14K |
| 2024-10-30 | 11.51 | 11.52 | ↑$0.01 (0.09%) | 11.51 | 11.79 | 48.83K |
| 2024-10-29 | 11.58 | 11.59 | ↑$0.01 (0.09%) | 11.50 | 11.73 | 100.99K |
| 2024-10-28 | 11.42 | 11.70 | ↑$0.28 (2.45%) | 11.42 | 11.75 | 46.14K |
| 2024-10-25 | 11.70 | 11.35 | ↓$0.35 (-2.99%) | 11.25 | 11.70 | 152.17K |
| 2024-10-24 | 11.92 | 11.80 | ↓$0.12 (-1.01%) | 11.74 | 11.92 | 33.75K |
| 2024-10-23 | 11.94 | 11.96 | ↑$0.02 (0.17%) | 11.74 | 12.05 | 37.34K |
| 2024-10-22 | 11.77 | 12.01 | ↑$0.24 (2.04%) | 11.73 | 12.03 | 44.41K |
| 2024-10-21 | 12.27 | 11.85 | ↓$0.42 (-3.42%) | 11.84 | 12.27 | 44.89K |
| 2024-10-18 | 12.46 | 12.27 | ↓$0.19 (-1.52%) | 12.20 | 12.51 | 53.94K |
| 2024-10-17 | 12.29 | 12.38 | ↑$0.09 (0.73%) | 12.17 | 12.40 | 40.74K |
| 2024-10-16 | 12.23 | 12.29 | ↑$0.06 (0.49%) | 12.20 | 12.43 | 74.12K |
| 2024-10-15 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 11.98 | 12.33 | 87.07K |
| 2024-10-14 | 11.72 | 12.00 | ↑$0.28 (2.39%) | 11.70 | 12.11 | 70.81K |
| 2024-10-11 | 11.49 | 11.73 | ↑$0.24 (2.09%) | 11.49 | 11.83 | 41.59K |
| 2024-10-10 | 11.36 | 11.49 | ↑$0.13 (1.14%) | 11.31 | 11.53 | 29.85K |
Create an account or log in to view more rows.
$FRST futes cooperating!
$FRST Awaiting buy signal..
$FRST LOADING UP HERE!
$FRST God dammit
$FRST take us to the moon
lets goooooo
$FRST added
$FRST Nothing but time to wait
$FRST It's coming
load 'em up.
$FRST adding next Friday
$FRST -
Buy
buy
buy!