Primis Financial Corporation (FRST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.59680638723 | 10.02 | 10.3977 | 9.905 | 117023 | 10.02411489 | CS |
| 4 | -0.505 | -4.7262517548 | 10.685 | 10.705 | 9.615 | 85802 | 10.10983083 | CS |
| 12 | -1.48 | -12.6929674099 | 11.66 | 11.8 | 9.615 | 91268 | 10.69899848 | CS |
| 26 | -1.94 | -16.0066006601 | 12.12 | 12.9475 | 9.615 | 78405 | 11.31528843 | CS |
| 52 | -1.79 | -14.9540517962 | 11.97 | 13.52 | 9.52 | 67808 | 11.27053507 | CS |
| 156 | -3.92 | -27.8014184397 | 14.1 | 14.97 | 7.01 | 63399 | 11.1666245 | CS |
| 260 | -4.63 | -31.2626603646 | 14.81 | 16.54 | 7.01 | 62905 | 12.08445489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 10.18 | 0.25 | 2.52 | 10.12 | 10.215 | 9.95 | 56978 |
| 1742596500 | 9.93 | -0.19 | -1.88 | 10.02 | 10.3977 | 9.905 | 386354 |
| 1742510100 | 10.12 | -0.21 | -2.03 | 10.22 | 10.37 | 10.11 | 45812 |
| 1742423700 | 10.33 | 0.22 | 2.18 | 10.12 | 10.35 | 10.12 | 41489 |
| 1742337300 | 10.11 | 0 | 0.00 | 10.01 | 10.13 | 10.01 | 86708 |
| 1742250900 | 10.11 | 0.02 | 0.20 | 10.08 | 10.235 | 10.02 | 48231 |
| 1741991700 | 10.09 | 0.25 | 2.54 | 10.24 | 10.3 | 9.85 | 43069 |
| 1741905300 | 9.84 | -0.1 | -1.01 | 10.24 | 10.3 | 9.84 | 34911 |
| 1741818900 | 9.94 | 0.28 | 2.90 | 9.75 | 10.08 | 9.635 | 89996 |
| 1741732500 | 9.66 | -0.06 | -0.62 | 9.74 | 10 | 9.615 | 94328 |
| 1741646100 | 9.72 | -0.38 | -3.76 | 9.99 | 10.2 | 9.685 | 89508 |
| 1741390500 | 10.1 | 0.04 | 0.40 | 10.1 | 10.295 | 9.91 | 61805 |
| 1741304100 | 10.06 | 0.1 | 1.00 | 9.9 | 10.14 | 9.9 | 82934 |
| 1741217700 | 9.96 | -0.16 | -1.58 | 10.11 | 10.16 | 9.68 | 84854 |
| 1741131300 | 10.12 | -0.26 | -2.50 | 10.29 | 10.39 | 10.02 | 72614 |
| 1741044900 | 10.38 | -0.13 | -1.24 | 10.8 | 10.98 | 10.29 | 128187 |
| 1740785700 | 10.51 | 0.03 | 0.29 | 10.47 | 10.67 | 10.41 | 116793 |
| 1740699300 | 10.48 | -0.17 | -1.60 | 10.62 | 10.655 | 10.45 | 77366 |
| 1740612900 | 10.65 | 0.07 | 0.66 | 10.58 | 10.67 | 10.44 | 65272 |
| 1740526500 | 10.58 | 0.06 | 0.57 | 10.53 | 10.705 | 10.53 | 54660 |
| 1740440100 | 10.52 | 0.01 | 0.10 | 10.63 | 10.68 | 10.51 | 83673 |
| 1740180900 | 10.51 | -0.32 | -2.95 | 10.94 | 10.97 | 10.51 | 95098 |
| 1740094500 | 10.83 | -0.13 | -1.19 | 10.94 | 10.97 | 10.72 | 759475 |
| 1740008100 | 10.96 | -0.08 | -0.72 | 11 | 11.03 | 10.9047 | 59878 |
| 1739921700 | 11.04 | -0.02 | -0.18 | 11.08 | 11.145 | 11.04 | 221022 |
| 1739576100 | 11.06 | 0 | 0.00 | 11.15 | 11.31 | 11.02 | 29089 |
| 1739489700 | 11.06 | 0.07 | 0.64 | 11.08 | 11.08 | 10.92 | 34125 |
| 1739403300 | 10.99 | -0.33 | -2.92 | 11.09 | 11.18 | 10.99 | 52662 |
| 1739316900 | 11.32 | 0.17 | 1.52 | 11.04 | 11.325 | 11.04 | 68638 |
| 1739230500 | 11.15 | 0.01 | 0.09 | 11.26 | 11.26 | 11.14 | 71120 |
| 1738971300 | 11.14 | -0.01 | -0.09 | 11.13 | 11.185 | 10.9 | 375731 |
| 1738884900 | 11.15 | 0.14 | 1.27 | 11.08 | 11.18 | 11.025 | 60870 |
| 1738798500 | 11.01 | 0.05 | 0.46 | 11.05 | 11.05 | 10.95 | 46280 |
| 1738712100 | 10.96 | 0.07 | 0.64 | 10.81 | 11 | 10.7 | 59248 |
| 1738625700 | 10.89 | -0.2 | -1.80 | 10.92 | 11.09 | 10.71 | 56343 |
| 1738366500 | 11.09 | -0.09 | -0.81 | 11.21 | 11.4899 | 11.03 | 90913 |
| 1738280100 | 11.18 | 0.58 | 5.47 | 10.63 | 11.36 | 10.63 | 89674 |
| 1738193700 | 10.6 | -0.83 | -7.26 | 10.85 | 11.3 | 10.27 | 152294 |
| 1738107300 | 11.43 | -0.16 | -1.38 | 11.61 | 11.685 | 11.333 | 65196 |
| 1738020900 | 11.59 | 0.23 | 2.02 | 11.37 | 11.755 | 11.37 | 45470 |
| 1737761700 | 11.36 | 0.2 | 1.79 | 11.12 | 11.405 | 11.12 | 38544 |
| 1737675300 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1737588900 | 11.16 | -0.27 | -2.36 | 11.38 | 11.435 | 11.14 | 39470 |
| 1737502500 | 11.43 | 0.12 | 1.06 | 11.42 | 11.58 | 11.39 | 29929 |
| 1737156900 | 11.31 | 0.09 | 0.80 | 11.29 | 11.34 | 11.19 | 44811 |
| 1737070500 | 11.22 | -0.02 | -0.18 | 11.23 | 11.25 | 11.05 | 39683 |
| 1736984100 | 11.24 | 0.4 | 3.69 | 11.18 | 11.26 | 11.055 | 60986 |
| 1736897700 | 10.84 | 0.18 | 1.69 | 10.71 | 10.91 | 10.71 | 107169 |
| 1736811300 | 10.66 | 0.07 | 0.66 | 10.51 | 10.7 | 10.485 | 45219 |
| 1736552100 | 10.59 | -0.41 | -3.73 | 10.81 | 11.01 | 10.44 | 78902 |
| 1736379300 | 11 | -0.17 | -1.52 | 11.19 | 11.19 | 10.963 | 51968 |
| 1736292900 | 11.17 | -0.15 | -1.33 | 11.42 | 11.42 | 11.08 | 57235 |
| 1736206500 | 11.32 | -0.17 | -1.48 | 11.47 | 11.62 | 11.31 | 48511 |
| 1735947300 | 11.49 | 0.06 | 0.52 | 11.51 | 11.51 | 11.39 | 30659 |
| 1735860900 | 11.43 | -0.23 | -1.97 | 11.71 | 11.8 | 11.43 | 66130 |
| 1735688100 | 11.66 | 0.01 | 0.09 | 11.66 | 11.8 | 11.57 | 66030 |
| 1735601700 | 11.65 | -0.01 | -0.09 | 11.58 | 11.7 | 11.51 | 74053 |
| 1735342500 | 11.66 | -0.17 | -1.44 | 11.75 | 11.95 | 11.58 | 68900 |
| 1735256100 | 11.83 | 0.08 | 0.68 | 11.66 | 11.9 | 11.65 | 36512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
