Primis Financial Corp. - FRST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.34	11.09	11.09	11.34	10.98	95,822
August 14, 2025	11.37	11.3	11.3	11.54	11.24	52,400
August 13, 2025	11.63	11.54	11.54	11.76	11.51	66,200
August 12, 2025	11	11.5	11.5	11.52	10.5	729,600
August 11, 2025	11.19	11.12	11.12	11.25	11.08	71,000
August 08, 2025	10.98	11.16	11.16	11.22	10.96	92,770
August 07, 2025	11.16	11.02	11.02	11.16	10.9	79,415
August 06, 2025	11.05	11.05	11.05	11.18	11.03	78,605
August 05, 2025	11.17	11.08	11.08	11.17	10.94	149,000
August 04, 2025	11.13	11.14	11.14	11.21	11.02	82,725
August 01, 2025	11.03	11.09	11.09	11.15	10.84	154,448
July 31, 2025	11.26	11.19	11.19	11.34	11.08	139,300
July 30, 2025	11.57	11.31	11.31	11.7	11.21	146,500
July 29, 2025	11.77	11.51	11.51	11.77	11.48	120,500
July 28, 2025	11.74	11.67	11.67	11.74	11.51	64,008
July 25, 2025	11.84	11.72	11.72	11.84	11.21	122,900
July 24, 2025	12.03	11.69	11.69	12.1	11.65	91,700
July 23, 2025	11.98	12.1	12.1	12.11	11.81	89,800
July 22, 2025	11.88	11.91	11.91	11.98	11.72	158,311
July 21, 2025	11.99	11.87	11.87	11.99	11.76	76,200
July 18, 2025	11.51	11.9	11.9	11.92	11.49	192,900
July 17, 2025	11.33	11.41	11.41	11.44	11.33	50,821
July 16, 2025	11.14	11.21	11.21	11.28	11.01	77,700
July 15, 2025	11.42	11.08	11.08	11.42	11.08	86,202
July 14, 2025	11.12	11.4	11.4	11.41	11.12	98,500
July 11, 2025	11.23	11.17	11.17	11.23	11.07	67,303
July 10, 2025	11.16	11.29	11.29	11.33	11.16	46,200
July 09, 2025	11.35	11.19	11.19	11.41	11.16	64,100
July 08, 2025	11.17	11.29	11.29	11.37	11.11	61,100
July 07, 2025	11.24	11.11	11.11	11.4	11.1	69,500
July 03, 2025	11.1	11.29	11.29	11.38	11.09	36,200
July 02, 2025	11.1	11.04	11.04	11.11	10.96	171,200
July 01, 2025	10.79	11.04	11.04	11.16	10.79	67,400
June 30, 2025	10.83	10.85	10.85	10.92	10.79	39,100
June 27, 2025	10.65	10.75	10.75	10.81	10.61	240,500
June 26, 2025	10.46	10.64	10.64	10.65	10.44	35,118
June 25, 2025	10.57	10.42	10.42	10.65	10.4	68,300
June 24, 2025	10.46	10.58	10.58	10.75	10.45	59,421
June 23, 2025	9.94	10.38	10.38	10.39	9.94	74,115
June 20, 2025	9.98	9.97	9.97	10.14	9.91	134,842
June 18, 2025	9.71	9.91	9.91	9.98	9.71	64,231
June 17, 2025	9.86	9.68	9.68	9.92	9.66	129,500
June 16, 2025	9.94	9.93	9.93	9.95	9.86	137,600
June 13, 2025	9.77	9.82	9.82	9.9	9.77	71,300
June 12, 2025	9.8	9.89	9.89	9.91	9.68	91,913
June 11, 2025	9.92	9.83	9.83	9.96	9.81	82,000
June 10, 2025	9.75	9.89	9.89	9.93	9.75	40,049
June 09, 2025	9.72	9.69	9.69	9.78	9.67	54,328
June 06, 2025	9.6	9.73	9.73	9.75	9.6	45,100
June 05, 2025	9.43	9.47	9.47	9.47	9.34	81,300
June 04, 2025	9.47	9.41	9.41	9.56	9.33	65,917
June 03, 2025	9.31	9.52	9.52	9.52	9.29	42,700
June 02, 2025	9.44	9.29	9.29	9.44	9.25	61,237
May 30, 2025	9.51	9.47	9.47	9.61	9.47	51,024
May 29, 2025	9.47	9.53	9.53	9.53	9.37	46,422
May 28, 2025	9.56	9.43	9.43	9.71	9.4	76,601
May 27, 2025	9.4	9.55	9.55	9.57	9.32	102,734
May 23, 2025	9.26	9.28	9.28	9.34	9.19	75,500
May 22, 2025	9.27	9.3	9.3	9.46	9.27	75,500
May 21, 2025	9.37	9.28	9.27	9.46	9.27	124,903

Primis Financial Corp. (FRST) NASDAQ