Primis Financial (FRST) Historical Prices

74 Followers

Time Period

Events

FRST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 05, 2026	15.19	15.42	14.60	14.66	14.66	-2.72%	172,742	1.16
Nov 04, 2026	15.18	15.45	14.72	15.07	15.07	+1.69%	141,841	0.95
Nov 03, 2026	15.00	15.00	14.79	14.82	14.82	-1.20%	214,089	1.44
Nov 02, 2026	14.70	15.09	14.55	15.00	15.00	+1.83%	166,366	1.12
Oct 30, 2026	14.89	14.89	14.67	14.73	14.73	-0.64%	145,166	0.97
Oct 29, 2026	14.94	15.00	14.78	14.83	14.83	+0.03%	164,497	1.09
Oct 28, 2026	14.81	14.97	14.62	14.82	14.82	-0.13%	180,899	1.21
Oct 27, 2026	14.81	15.00	14.60	14.84	14.84	+0.75%	214,653	1.45
Oct 26, 2026	15.34	15.41	14.66	14.73	14.73	-3.60%	336,477	2.30
Oct 23, 2026	15.19	15.55	15.15	15.28	15.28	-4.14%	178,777	1.22
Oct 22, 2026	15.54	16.03	15.54	15.94	15.94	+2.31%	149,493	1.00
Oct 21, 2026	15.71	15.72	15.48	15.58	15.58	-0.57%	112,919	0.74
Oct 20, 2026	15.45	15.76	15.39	15.67	15.67	+1.75%	243,017	1.61
Oct 19, 2026	15.42	15.54	15.35	15.40	15.40	-0.45%	107,245	0.71
Oct 16, 2026	15.44	15.69	15.26	15.47	15.47	+0.19%	107,368	0.71
Oct 15, 2026	15.34	15.60	15.33	15.44	15.44	+1.25%	82,871	0.54
Oct 14, 2026	15.18	15.36	15.09	15.25	15.25	-0.78%	116,559	0.76
Oct 13, 2026	15.40	15.48	15.19	15.37	15.37	+0.13%	85,601	0.55
Oct 12, 2026	15.22	15.48	15.22	15.35	15.35	+0.66%	171,110	1.11
Oct 09, 2026	15.30	15.32	15.07	15.25	15.25	-0.52%	71,767	0.46
Oct 08, 2026	15.15	15.40	15.11	15.33	15.33	+0.52%	103,673	0.66
Oct 07, 2026	15.31	15.37	15.16	15.25	15.25	-1.49%	127,999	0.82
Oct 06, 2026	15.53	15.71	15.10	15.48	15.48	-0.19%	107,853	0.69
Oct 05, 2026	15.58	15.65	15.47	15.51	15.51	-0.70%	92,714	0.59
Oct 02, 2026	15.50	15.69	15.36	15.62	15.62	+1.49%	88,251	0.56
Oct 01, 2026	15.21	15.39	14.84	15.39	15.39	+0.72%	138,935	0.87
Sep 30, 2026	15.42	15.43	15.17	15.28	15.28	-0.59%	133,331	0.84
Sep 29, 2026	15.52	15.57	15.30	15.37	15.37	-1.09%	81,283	0.51
Sep 28, 2026	15.69	15.72	15.46	15.54	15.54	-0.96%	111,571	0.69
Sep 25, 2026	15.59	15.83	15.41	15.69	15.69	+0.64%	120,313	0.74
Sep 24, 2026	15.54	15.66	15.41	15.59	15.59	+0.65%	153,228	0.93
Sep 23, 2026	15.80	15.80	15.47	15.49	15.49	-2.02%	106,312	0.55
Sep 22, 2026	16.03	16.07	15.77	15.81	15.81	-0.69%	151,770	0.78
Sep 21, 2026	15.91	16.04	15.90	15.92	15.92	+0.06%	137,941	0.70
Sep 18, 2026	15.74	15.96	15.64	15.91	15.91	+0.51%	512,574	2.67
Sep 17, 2026	15.90	15.91	15.71	15.83	15.83	+0.32%	110,150	0.57
Sep 16, 2026	16.17	16.17	15.52	15.78	15.78	-2.23%	134,708	0.71
Sep 15, 2026	16.17	16.21	16.06	16.14	16.14	-0.06%	145,996	0.76
Sep 14, 2026	16.10	16.35	16.02	16.15	16.15	+0.00%	247,983	1.29
Sep 11, 2026	16.25	16.37	16.06	16.15	16.15	+0.31%	89,014	0.46
Sep 10, 2026	15.83	16.15	15.83	16.10	16.10	+0.88%	130,674	0.67
Sep 09, 2026	15.98	16.17	15.88	15.96	15.96	-0.93%	160,238	0.82
Sep 08, 2026	16.29	16.40	16.06	16.11	16.11	-1.65%	122,531	0.63
Sep 07, 2026	16.02	16.40	16.02	16.38	16.38	+0.00%	0	0.00
Sep 04, 2026	16.02	16.40	16.02	16.38	16.38	+1.68%	120,561	0.59
Sep 03, 2026	16.07	16.28	16.03	16.11	16.11	+0.69%	137,273	0.67
Sep 02, 2026	15.71	16.13	15.57	16.00	16.00	+2.37%	160,729	0.77
Sep 01, 2026	15.81	15.94	15.59	15.63	15.63	-1.70%	118,734	0.57
Aug 31, 2026	16.16	16.16	15.83	15.90	15.90	-0.75%	101,716	0.48
Aug 28, 2026	16.07	16.12	15.95	16.02	16.02	+0.56%	101,171	0.46

Primis Financial historical prices

Primis Financial (FRST) Historical Prices

Become an Expert with TipRanks Premium