Primis Financial Corp. (FRST) NASDAQ

12.78

-0.05(-0.39%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	12.87	12.78	12.78	13.05	12.67	63,242
March 12, 2026	12.56	12.85	12.85	12.93	12.44	109,104
March 11, 2026	12.85	12.8	12.8	13.06	12.67	50,297
March 10, 2026	13	12.96	12.96	13.26	12.69	73,216
March 09, 2026	12.94	12.92	12.92	13.11	12.51	110,163
March 06, 2026	12.84	12.99	12.99	13.03	12.66	122,521
March 05, 2026	13.28	13.14	13.14	13.39	13.02	78,200
March 04, 2026	13.35	13.43	13.43	13.55	13.35	104,815
March 03, 2026	13.13	13.25	13.25	13.33	12.89	101,447
March 02, 2026	13.08	13.36	13.36	13.56	13.01	124,642
February 27, 2026	13.41	13.21	13.21	13.49	13.12	113,500
February 26, 2026	13.61	13.6	13.6	13.82	13.46	193,203
February 25, 2026	13.37	13.57	13.57	13.62	13.28	70,900
February 24, 2026	13.34	13.27	13.27	13.55	13.16	69,641
February 23, 2026	14.03	13.35	13.35	14.03	13.25	76,927
February 20, 2026	13.76	13.88	0	13.97	13.7	66,300
February 19, 2026	13.71	13.76	0	13.82	13.52	73,700
February 18, 2026	14	13.79	0	14.22	13.72	108,013
February 17, 2026	14	14	0	14.15	13.89	149,000
February 13, 2026	13.9	13.94	0	14.05	13.8	119,700
February 12, 2026	14.18	14.01	0	14.34	13.84	126,535
February 11, 2026	14.21	14.04	0	14.38	13.96	227,100
February 10, 2026	14.1	14.1	0	14.3	14.06	238,516
February 09, 2026	14.41	14.1	0	14.49	14.09	140,900
February 06, 2026	14.32	14.26	0	14.37	14.17	83,502
February 05, 2026	14.29	14.15	0	14.5	14.09	104,911
February 04, 2026	14.26	14.31	0	14.55	14.14	98,920
February 03, 2026	14.1	14.14	0	14.34	13.86	93,100
February 02, 2026	13.54	14.1	0	14.32	13.54	241,837
January 30, 2026	13.38	13.48	0	13.64	13.07	77,713
January 29, 2026	13.47	13.58	0	13.6	13.29	49,311
January 28, 2026	13.47	13.26	0	13.59	13.23	49,249
January 27, 2026	13.51	13.5	0	13.56	13.43	27,321
January 26, 2026	13.7	13.45	0	13.8	13.34	43,400
January 23, 2026	14.11	13.77	0	14.13	13.65	56,200
January 22, 2026	14.02	14.11	0	14.32	13.82	104,900
January 21, 2026	13.7	14.02	0	14.13	13.7	179,900
January 20, 2026	13.55	13.46	0	13.72	13.3	43,339
January 16, 2026	13.73	13.73	0	13.85	13.6	75,810
January 15, 2026	13.42	13.75	0	13.89	13.42	98,940
January 14, 2026	13.33	13.45	0	13.48	13.22	56,920
January 13, 2026	13.38	13.31	0	13.46	13.21	71,009
January 12, 2026	13.24	13.3	0	13.5	12.52	40,800
January 09, 2026	13.43	13.29	0	13.62	13.27	30,800
January 08, 2026	13.01	13.42	0	13.48	13.01	38,543
January 07, 2026	13.03	13.03	0	13.09	12.82	69,500
January 06, 2026	13.2	13.06	0	13.2	13.01	68,950
January 05, 2026	12.95	13.22	0	13.46	12.95	50,000
January 02, 2026	14	13.05	0	14.38	12.91	135,618
December 31, 2025	13.11	13.91	0	13.94	13.05	237,828
December 30, 2025	12.98	13.1	0	13.23	12.95	65,700
December 29, 2025	13.04	12.99	0	13.11	12.96	41,830
December 26, 2025	13.11	13.03	0	13.14	13.02	53,137
December 24, 2025	13.07	13.14	0	13.16	12.98	27,833
December 23, 2025	13.24	13.07	0	13.36	13.07	56,800
December 22, 2025	13.43	13.29	0	13.7	13.25	64,636
December 19, 2025	13.61	13.44	0	13.88	13.25	238,315
December 18, 2025	13.49	13.52	0	13.56	13.37	51,600
December 17, 2025	13.29	13.36	0	13.5	13.25	76,800
December 16, 2025	13.35	13.3	0	13.48	13.23	77,000