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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	11.07	11.59	11.59	11.6	11.07	307,900
December 02, 2025	11.31	11.03	11.03	11.31	11.01	49,600
December 01, 2025	11.18	11.25	11.25	11.37	11.18	57,442
November 28, 2025	11.25	11.23	11.23	11.31	11.19	21,100
November 26, 2025	11.1	11.26	11.26	11.32	11.1	43,200
November 25, 2025	10.92	11.15	11.15	11.27	10.9	69,600
November 24, 2025	10.97	10.83	10.83	10.97	10.8	58,500
November 21, 2025	10.65	10.95	10.95	11.05	10.65	103,000
November 20, 2025	10.86	10.62	10.62	11.02	10.62	51,728
November 19, 2025	10.71	10.75	10.75	10.78	10.62	57,900
November 18, 2025	10.54	10.68	10.68	10.77	10.5	196,020
November 17, 2025	10.89	10.57	10.57	11.03	10.54	45,400
November 14, 2025	10.98	10.88	10.88	10.98	10.79	36,400
November 13, 2025	10.75	11.02	11.02	11.03	10.75	62,200
November 12, 2025	11	10.79	10.79	11.1	10.74	66,404
November 11, 2025	10.87	10.96	10.96	10.99	10.73	39,426
November 10, 2025	10.88	10.82	10.82	10.88	10.7	81,700
November 07, 2025	10.67	10.82	10.82	10.87	10.61	64,000
November 06, 2025	10.9	10.77	10.67	10.99	10.74	43,531
November 05, 2025	10.77	10.96	10.86	11	10.76	37,218
November 04, 2025	10.64	10.76	10.66	10.78	10.6	45,000
November 03, 2025	10.85	10.73	10.63	10.85	10.54	59,519
October 31, 2025	10.62	10.89	10.78	10.95	10.47	99,300
October 30, 2025	10.67	10.69	10.59	10.75	10.56	56,507
October 29, 2025	10.6	10.74	10.64	11	10.35	96,841
October 28, 2025	10.82	10.6	10.5	10.82	10.57	95,536
October 27, 2025	10.76	10.87	10.77	11.11	10.74	115,514
October 24, 2025	10.07	10.69	10.59	10.8	10.04	114,055
October 23, 2025	9.86	9.7	9.61	9.89	9.66	76,100
October 22, 2025	9.93	9.87	9.87	10.03	9.82	38,955
October 21, 2025	9.8	9.9	9.9	9.93	9.8	43,032
October 20, 2025	9.71	9.82	9.82	9.9	9.68	124,329
October 17, 2025	9.65	9.65	9.65	9.74	9.57	103,215
October 16, 2025	10.1	9.59	9.59	10.1	9.55	92,343
October 15, 2025	10.41	10.17	10.17	10.41	10.15	62,447
October 14, 2025	10.06	10.33	10.33	10.37	10.06	74,512
October 13, 2025	10.25	10.13	10.13	10.25	10.05	100,608
October 10, 2025	10.45	10.08	10.08	10.54	10.08	82,400
October 09, 2025	10.51	10.46	10.46	10.59	10.45	55,437
October 08, 2025	10.72	10.55	10.55	10.72	10.51	45,100
October 07, 2025	10.61	10.64	10.64	10.76	10.6	52,206
October 06, 2025	10.66	10.66	10.66	10.79	10.5	62,603
October 03, 2025	10.37	10.51	10.51	10.6	10.37	55,800
October 02, 2025	10.4	10.33	10.33	10.44	10.27	74,700
October 01, 2025	10.43	10.4	10.4	10.56	10.36	74,310
September 30, 2025	10.58	10.51	10.51	10.61	10.38	95,100
September 29, 2025	10.74	10.58	10.58	10.74	10.56	77,100
September 26, 2025	10.7	10.72	10.72	10.8	10.6	60,200
September 25, 2025	10.6	10.71	10.71	10.75	10.6	75,800
September 24, 2025	10.72	10.69	10.69	10.79	10.62	74,900
September 23, 2025	10.67	10.72	10.72	10.88	10.67	138,132
September 22, 2025	10.72	10.64	10.64	10.81	10.59	136,046
September 19, 2025	11.14	10.78	10.78	11.14	10.76	199,100
September 18, 2025	10.79	11.13	11.13	11.14	10.79	72,708
September 17, 2025	10.78	10.73	10.73	11	10.68	90,719
September 16, 2025	10.98	10.71	10.71	10.98	10.68	74,704
September 15, 2025	10.97	10.99	10.99	11.05	10.86	97,443
September 12, 2025	10.96	10.93	10.93	11	10.86	70,300
September 11, 2025	10.98	10.96	10.96	10.99	10.93	52,302
September 10, 2025	10.97	10.92	10.92	11.24	10.91	40,800

Primis Financial Corp. (FRST) NASDAQ