Primis Financial Corporation (FRST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 3.68 | 12.5 | 13.14 | 12.05 | 59711 | 12.44046876 | CS |
| 4 | 3.13 | 31.8413021363 | 9.83 | 13.14 | 9.7802 | 57126 | 11.55783868 | CS |
| 12 | 2.93 | 29.2123629113 | 10.03 | 13.14 | 9.52 | 49401 | 10.73145015 | CS |
| 26 | 0.27 | 2.12765957447 | 12.69 | 13.69 | 9.52 | 64552 | 11.51385342 | CS |
| 52 | 3.51 | 37.1428571429 | 9.45 | 13.69 | 7.54 | 69930 | 10.77261885 | CS |
| 156 | -2.34 | -15.2941176471 | 15.3 | 16.54 | 7.01 | 57808 | 11.77850898 | CS |
| 260 | -1.85 | -12.4915597569 | 14.81 | 16.54 | 7.01 | 60588 | 12.22846029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 12.96 | 0.27 | 2.13 | 12.78 | 13.1 | 12.78 | 85975 |
| 1721860500 | 12.69 | -0.09 | -0.70 | 12.76 | 13.14 | 12.67 | 58549 |
| 1721774100 | 12.78 | 0.34 | 2.73 | 12.38 | 12.9 | 12.38 | 49847 |
| 1721687700 | 12.44 | 0.3 | 2.47 | 12.11 | 12.63 | 12.05 | 54624 |
| 1721428500 | 12.14 | -0.12 | -0.98 | 12.26 | 12.36 | 12.108 | 58743 |
| 1721342100 | 12.26 | -0.4 | -3.16 | 12.5 | 12.7 | 12.23 | 76791 |
| 1721255700 | 12.66 | 0.36 | 2.93 | 12.13 | 12.69 | 12.13 | 77831 |
| 1721169300 | 12.3 | 0.48 | 4.06 | 11.98 | 12.43 | 11.98 | 90047 |
| 1721082900 | 11.82 | 0.52 | 4.60 | 11.45 | 11.93 | 11.45 | 64968 |
| 1720823700 | 11.3 | -0.07 | -0.62 | 11.53 | 11.72 | 11.16 | 67117 |
| 1720737300 | 11.37 | 0.7 | 6.56 | 10.93 | 11.53 | 10.8578 | 54757 |
| 1720650900 | 10.67 | 0.16 | 1.52 | 10.54 | 10.75 | 10.48 | 25671 |
| 1720564500 | 10.51 | 0.15 | 1.45 | 10.36 | 10.52 | 10.31 | 32181 |
| 1720478100 | 10.36 | -0.01 | -0.10 | 10.45 | 10.57 | 10.33 | 31686 |
| 1720218900 | 10.37 | -0.31 | -2.90 | 10.66 | 10.66 | 10.35 | 74868 |
| 1720040640 | 10.68 | -0.15 | -1.39 | 10.82 | 10.82 | 10.68 | 38978 |
| 1719959700 | 10.83 | 0.35 | 3.34 | 10.51 | 10.86 | 10.51 | 60300 |
| 1719873300 | 10.48 | 0.58 | 5.86 | 10.52 | 10.64 | 10.365 | 69784 |
| 1719614100 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1719527700 | 9.9 | 0.12 | 1.23 | 9.83 | 9.9 | 9.7802 | 41528 |
| 1719441300 | 9.78 | 0.09 | 0.92 | 9.66 | 9.9 | 9.66 | 87430 |
| 1719354900 | 9.691 | 0 | 0.01 | 9.66 | 9.75 | 9.65 | 54010 |
| 1719268500 | 9.69 | 0.14 | 1.47 | 9.6199999 | 9.83 | 9.6 | 60722 |
| 1719009300 | 9.55 | -0.05 | -0.52 | 9.59 | 9.65 | 9.52 | 105106 |
| 1718922900 | 9.6 | -0.03 | -0.31 | 9.61 | 9.682 | 9.56 | 47636 |
| 1718750100 | 9.63 | -0.06 | -0.62 | 9.65 | 9.82 | 9.63 | 48235 |
| 1718663700 | 9.69 | 0 | 0.00 | 9.65 | 9.71 | 9.61 | 27728 |
| 1718404500 | 9.69 | -0.19 | -1.92 | 9.75 | 9.77 | 9.61 | 38771 |
| 1718318100 | 9.88 | -0.18 | -1.79 | 9.98 | 9.98 | 9.85 | 41872 |
| 1718231700 | 10.06 | 0.16 | 1.62 | 10.17 | 10.34 | 10.02 | 42076 |
| 1718145300 | 9.9 | -0.13 | -1.30 | 9.94 | 10.03 | 9.8 | 28011 |
| 1718058900 | 10.03 | -0.13 | -1.28 | 10.09 | 10.09 | 9.92 | 34224 |
| 1717799700 | 10.16 | -0.17 | -1.65 | 10.26 | 10.2642 | 10.15 | 39921 |
| 1717713300 | 10.33 | -0.1 | -0.96 | 10.37 | 10.4073 | 10.24 | 61487 |
| 1717626900 | 10.43 | 0.2 | 1.96 | 10.3 | 10.81 | 10.3 | 23692 |
| 1717540500 | 10.23 | -0.35 | -3.31 | 10.39 | 10.48 | 10.22 | 58727 |
| 1717454100 | 10.58 | 0.09 | 0.86 | 10.59 | 10.59 | 10.45 | 65522 |
| 1717194900 | 10.49 | 0.13 | 1.25 | 10.42 | 10.51 | 10.26 | 28503 |
| 1717108500 | 10.36 | 0.1 | 0.97 | 10.35 | 10.4 | 10.2 | 35862 |
| 1717022100 | 10.26 | -0.14 | -1.30 | 10.21 | 10.37 | 10.12 | 53129 |
| 1716935700 | 10.395 | -0.31 | -2.85 | 10.75 | 10.75 | 10.35 | 22878 |
| 1716590100 | 10.7 | 0.16 | 1.52 | 10.6 | 10.7 | 10.53 | 32650 |
| 1716503700 | 10.54 | -0.28 | -2.59 | 10.83 | 10.84 | 10.51 | 45256 |
| 1716417300 | 10.82 | 0.03 | 0.28 | 10.76 | 10.83 | 10.74 | 35024 |
| 1716330900 | 10.79 | 0.08 | 0.75 | 10.65 | 10.8 | 10.65 | 17611 |
| 1716244500 | 10.71 | -0.13 | -1.20 | 10.75 | 10.81 | 10.67 | 71868 |
| 1715985300 | 10.84 | 0.16 | 1.50 | 10.73 | 10.89 | 10.68 | 37599 |
| 1715898900 | 10.68 | 0.09 | 0.85 | 10.52 | 10.68 | 10.52 | 30317 |
| 1715812500 | 10.59 | 0.03 | 0.28 | 10.71 | 10.71 | 10.52 | 16943 |
| 1715726100 | 10.56 | 0.01 | 0.09 | 10.72 | 10.8 | 10.48 | 48592 |
| 1715639700 | 10.55 | 0 | 0.00 | 10.66 | 10.66 | 10.525 | 30405 |
| 1715380500 | 10.55 | -0.18 | -1.68 | 10.73 | 10.7859 | 10.49 | 17574 |
| 1715294100 | 10.73 | -0.12 | -1.11 | 10.73 | 10.78 | 10.57 | 48479 |
| 1715207700 | 10.85 | 0.15 | 1.35 | 10.64 | 10.89 | 10.6043 | 44023 |
| 1715121300 | 10.705 | 0.13 | 1.18 | 10.62 | 10.74 | 10.6101 | 54437 |
| 1715034900 | 10.58 | 0.25 | 2.42 | 10.36 | 10.64 | 10.34 | 58477 |
| 1714775700 | 10.33 | 0.02 | 0.19 | 10.39 | 10.5 | 10.21 | 54268 |
| 1714689300 | 10.31 | 0.33 | 3.31 | 10.03 | 10.33 | 10.01 | 89140 |
| 1714602900 | 9.98 | 0.26 | 2.67 | 9.7899999 | 10.08 | 9.7899999 | 124067 |
| 1714516500 | 9.72 | -0.37 | -3.67 | 10.02 | 10.02 | 9.71 | 53250 |
| 1714430100 | 10.09 | -0.08 | -0.79 | 10.17 | 10.435 | 9.965 | 83449 |
| 1714170900 | 10.17 | -0.52 | -4.86 | 10.51 | 10.8 | 9.96 | 72029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
