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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.14	10.96	10.96	11.14	10.96	45,700
September 08, 2025	11.17	11.16	11.16	11.33	11.06	29,000
September 05, 2025	11.28	11.17	11.17	11.39	11.11	41,800
September 04, 2025	11.27	11.25	11.25	11.28	11.17	50,045
September 03, 2025	11.23	11.23	11.23	11.24	11.03	92,032
September 02, 2025	11.25	11.27	11.27	11.38	11.16	81,800
August 29, 2025	11.14	11.45	11.45	11.5	11.09	117,200
August 28, 2025	11.18	11.12	11.12	11.3	11.06	48,114
August 27, 2025	11.2	11.22	11.22	11.33	11.19	36,900
August 26, 2025	11.09	11.26	11.26	11.32	11.09	49,200
August 25, 2025	11.1	11.06	11.06	11.19	11.06	43,600
August 22, 2025	10.8	11.15	11.15	11.24	10.71	88,814
August 21, 2025	10.73	10.71	10.71	10.76	10.66	52,400
August 20, 2025	10.9	10.79	10.79	10.93	10.78	48,900
August 19, 2025	11.02	10.86	10.86	11.08	10.84	53,816
August 18, 2025	11.12	11	11	11.12	10.97	34,600
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

Primis Financial Corp. (FRST) NASDAQ