Dark

FRST
Primis Financial Corp. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:54 PM EDT

16.16USD-0.554%(-0.09)127,710

13.88Bid 19.45Ask 5.57Spread

Pre-market

0.00USD-100.000%(-16.29)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

16.25USD-0.062%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	16.2500	16.280000	16.0700	16.1600	-0.554%	127,710	0.000%
2026-08-07	16.2000	16.280000	15.9200	16.2500	-0.246%	142,663	-0.554%
2026-08-06	16.5600	16.570000	16.2600	16.2900	-0.852%	200,815	-0.798%
2026-08-05	16.4100	16.540000	16.2700	16.4300	+0.183%	179,035	-1.643%
2026-08-04	16.2800	16.530000	16.1601	16.4000	+0.367%	176,937	-1.463%
2026-08-03	16.2200	16.350000	16.1400	16.3400	+1.998%	234,490	-1.102%
2026-07-31	15.9100	16.050000	15.7200	16.0200	+0.755%	159,304	+0.874%
2026-07-30	16.1200	16.270000	15.8500	15.9000	-0.873%	109,694	+1.635%
2026-07-29	16.0000	16.310000	15.9300	16.0400	+0.250%	196,259	+0.748%
2026-07-28	15.8300	16.020000	15.5650	16.0000	+1.266%	238,089	+1.000%
2026-07-27	15.4500	15.905000	15.4500	15.8000	+2.999%	256,430	+2.278%
2026-07-24	15.3400	15.620000	13.8100	15.3400	-2.231%	298,819	+5.346%
2026-07-23	15.5600	15.800000	15.4500	15.6900	-0.381%	192,733	+2.996%
2026-07-22	16.0100	16.020000	15.6300	15.7500	-1.869%	148,259	+2.603%
2026-07-21	16.0000	16.060000	15.8300	16.0500	+0.313%	123,148	+0.685%
2026-07-20	16.1400	16.220000	15.9100	16.0000	-0.990%	119,162	+1.000%
2026-07-17	16.1500	16.390000	16.0000	16.1600	-1.102%	145,666	0.000%
2026-07-16	15.6500	16.370000	15.6500	16.3400	+3.483%	204,508	-1.102%
2026-07-15	15.6900	15.970000	15.6700	15.7900	+0.766%	151,547	+2.343%
2026-07-14	15.7600	15.870000	15.6300	15.6700	-0.571%	142,834	+3.127%
2026-07-13	15.7600	15.780000	15.6300	15.7600	+0.127%	122,347	+2.538%
2026-07-10	15.6800	15.840000	15.5600	15.7400	+0.383%	110,913	+2.668%
2026-07-09	15.4700	15.730000	15.4700	15.6800	+1.686%	142,654	+3.061%
2026-07-08	15.7300	15.775000	15.3550	15.4200	-2.033%	176,377	+4.799%
2026-07-07	15.9500	16.150000	15.7300	15.7400	-1.502%	152,634	+2.668%
2026-07-06	15.7700	16.320000	15.6400	15.9800	+1.011%	239,692	+1.126%
2026-07-02	16.3900	16.470000	15.8100	15.8200	-3.360%	181,296	+2.149%
2026-07-01	16.2300	16.545000	16.2200	16.3700	0.000%	200,184	-1.283%
2026-06-30	16.4400	16.580000	16.2600	16.3700	-1.147%	182,229	-1.283%
2026-06-29	16.5700	16.630000	16.2750	16.5600	-0.541%	344,378	-2.415%
2026-06-26	16.0000	16.770000	15.9800	16.6500	+5.714%	1,935,455	-2.943%
2026-06-25	15.6700	15.805000	15.6200	15.7500	+0.446%	159,936	+2.603%
2026-06-24	15.6500	15.740000	15.6000	15.6800	+0.192%	253,655	+3.061%
2026-06-23	15.4500	15.730000	15.4500	15.6500	+1.098%	239,865	+3.259%
2026-06-22	15.4400	15.700000	15.4000	15.4800	+0.194%	149,081	+4.393%
2026-06-18	15.3900	15.540000	15.2400	15.4500	+1.445%	188,630	+4.595%
2026-06-17	15.4300	15.590000	15.0700	15.2300	-1.424%	294,847	+6.106%
2026-06-16	15.4700	15.580000	15.2600	15.4500	+0.651%	157,540	+4.595%
2026-06-15	15.7800	15.800000	15.3300	15.3500	-2.478%	201,871	+5.277%
2026-06-12	15.4500	15.890000	15.4500	15.7400	+2.009%	210,929	+2.668%
2026-06-11	15.2900	15.445000	15.0800	15.4300	+1.313%	209,626	+4.731%
2026-06-10	15.5300	15.530000	15.2100	15.2300	+0.329%	304,328	+6.106%
2026-06-09	15.1200	15.480000	15.1200	15.1800	+0.931%	383,193	+6.456%
2026-06-08	15.0800	15.230000	14.9800	15.0400	+0.267%	188,971	+7.447%
2026-06-05	14.9800	15.180000	14.9700	15.0000	+0.402%	260,889	+7.733%
2026-06-04	14.5600	14.975000	14.5600	14.9400	+3.894%	193,136	+8.166%
2026-06-03	14.9400	14.940000	14.3600	14.3800	-3.425%	246,685	+12.378%
2026-06-02	14.4500	15.099900	14.4500	14.8900	+2.903%	568,647	+8.529%
2026-06-01	14.4900	14.490000	14.2400	14.4700	+0.277%	298,920	+11.679%
2026-05-29	14.5300	14.530000	14.3100	14.4300	+0.208%	156,958	+11.989%
2026-05-28	14.5000	14.530000	14.3500	14.4000	-1.099%	150,584	+12.222%
2026-05-27	14.5000	14.600000	14.4300	14.5600	+0.692%	112,906	+10.989%
2026-05-26	14.3800	14.585000	14.3100	14.4600	+0.907%	120,212	+11.757%
2026-05-22	14.4200	14.500000	14.2900	14.3300	-0.278%	155,117	+12.770%
2026-05-21	14.1500	14.375000	14.0300	14.3700	+1.555%	205,186	+12.457%
2026-05-20	14.0400	14.365000	14.0000	14.1500	+0.927%	247,852	+14.205%
2026-05-19	13.9100	14.060000	13.8000	14.0200	+0.502%	172,017	+15.264%
2026-05-18	13.8200	14.030000	13.8200	13.9500	+0.941%	103,061	+15.842%
2026-05-15	14.0400	14.100000	13.7550	13.8200	-2.125%	123,605	+16.932%
2026-05-14	14.0700	14.249900	14.0700	14.1200	+1.074%	194,125	+14.448%
2026-05-13	13.8800	14.078000	13.8500	13.9700	+0.359%	221,487	+15.676%
2026-05-12	14.1200	14.195000	13.7400	13.9200	-1.486%	188,449	+16.092%
2026-05-11	14.4500	14.545000	14.1100	14.1300	-2.282%	181,705	+14.367%
2026-05-08	14.5100	14.540000	14.3650	14.4600	-0.891%	164,436	+11.757%
2026-05-07	14.7500	14.790000	14.5320	14.5900	-0.950%	218,438	+10.761%
2026-05-06	14.6400	14.820000	14.6400	14.7300	+1.098%	136,336	+9.708%
2026-05-05	14.4800	14.800000	14.4600	14.5700	+0.552%	216,976	+10.913%
2026-05-04	14.5700	14.620000	14.4086	14.4900	-1.429%	215,401	+11.525%
2026-05-01	14.7000	14.770000	14.5100	14.7000	+0.273%	228,522	+9.932%
2026-04-30	14.4800	14.790000	14.4300	14.6600	+0.480%	226,564	+10.232%
2026-04-29	14.7700	14.870000	14.5500	14.5900	-1.685%	292,534	+10.761%
2026-04-28	14.8600	14.970000	14.6200	14.8400	+0.884%	432,508	+8.895%
2026-04-27	14.3300	14.960000	14.3000	14.7100	+2.580%	635,752	+9.857%
2026-04-24	14.1000	14.450000	13.8350	14.3400	+3.017%	1,286,935	+12.692%
2026-04-23	13.9100	13.990000	13.8050	13.9200	+0.360%	134,944	+16.092%
2026-04-22	14.0100	14.075000	13.8000	13.8700	-0.929%	177,656	+16.510%
2026-04-21	14.2700	14.270000	13.9900	14.0000	-0.990%	261,103	+15.429%
2026-04-20	14.0200	14.300000	13.9850	14.1400	+0.712%	363,381	+14.286%
2026-04-17	14.1000	14.340000	14.0100	14.0400	+1.153%	239,204	+15.100%
2026-04-16	14.0600	14.120000	13.8100	13.8800	-1.630%	234,085	+16.427%
2026-04-15	13.7700	14.110000	13.6700	14.1100	+2.469%	139,932	+14.529%
2026-04-14	13.8100	13.880000	13.7100	13.7700	-0.506%	125,534	+17.357%
2026-04-13	13.8100	13.870000	13.7445	13.8400	-0.216%	205,892	+16.763%
2026-04-10	14.0700	14.130000	13.8000	13.8700	-1.140%	186,725	+16.510%
2026-04-09	14.0800	14.540000	13.9001	14.0300	0.000%	482,438	+15.182%
2026-04-08	14.1800	14.180000	13.8000	14.0300	+3.162%	209,870	+15.182%
2026-04-07	13.5000	13.710000	13.4500	13.6000	+0.741%	194,806	+18.824%
2026-04-06	13.3600	13.530000	13.3600	13.5000	+1.048%	227,843	+19.704%
2026-04-02	13.2500	13.460000	13.1350	13.3600	-0.149%	135,672	+20.958%
2026-04-01	13.3200	13.515000	13.3200	13.3800	+0.753%	101,829	+20.777%
2026-03-31	13.3000	13.400000	13.0950	13.2800	+1.142%	134,217	+21.687%
2026-03-30	13.2500	13.350000	13.0300	13.1300	+0.459%	193,390	+23.077%
2026-03-27	13.1600	13.230000	13.0400	13.0700	-1.284%	63,750	+23.642%
2026-03-26	13.1300	13.290000	13.1300	13.2400	-0.075%	101,354	+22.054%
2026-03-25	13.2300	13.425000	13.0800	13.2500	+0.531%	86,186	+21.962%
2026-03-24	12.9500	13.290000	12.9000	13.1800	+0.919%	127,039	+22.610%
2026-03-23	13.0600	13.200000	12.9650	13.0600	+2.351%	191,508	+23.737%
2026-03-20	12.7500	12.770000	12.6000	12.7600	+0.314%	147,039	+26.646%
2026-03-19	12.6200	12.880000	12.5604	12.7200	+0.792%	117,409	+27.044%
2026-03-18	12.7800	12.905000	12.5900	12.6200	-1.252%	107,436	+28.051%
2026-03-17	12.8800	12.990000	12.7200	12.7800	-0.234%	90,065	+26.448%
2026-03-16	13.0200	13.030000	12.8100	12.8100	+0.235%	78,431	+26.151%
2026-03-13	12.8700	13.050000	12.6736	12.7800	-0.545%	63,243	+26.448%
2026-03-12	12.5600	12.930000	12.4400	12.8500	+0.391%	109,105	+25.759%
2026-03-11	12.8500	13.055000	12.6740	12.8000	-1.235%	51,680	+26.250%
2026-03-10	13.0000	13.260000	12.6900	12.9600	+0.310%	73,217	+24.691%
2026-03-09	12.9400	13.105000	12.5100	12.9200	-0.539%	110,164	+25.077%
2026-03-06	12.8400	13.025000	12.6600	12.9900	-1.142%	122,522	+24.403%
2026-03-05	13.2800	13.390000	13.0200	13.1400	-2.159%	78,157	+22.983%
2026-03-04	13.3500	13.550000	13.2600	13.4300	+1.358%	113,566	+20.328%
2026-03-03	13.1300	13.330000	12.8900	13.2500	-0.823%	108,247	+21.962%
2026-03-02	13.0800	13.560000	13.0100	13.3600	+1.136%	124,642	+20.958%
2026-02-27	13.4100	13.485000	13.1200	13.2100	-2.868%	113,499	+22.332%
2026-02-26	13.6100	13.820000	13.4601	13.6000	+0.221%	193,162	+18.824%
2026-02-25	13.3700	13.620000	13.2800	13.5700	+2.261%	70,877	+19.086%
2026-02-24	13.3400	13.550000	13.1600	13.2700	-0.599%	69,642	+21.778%
2026-02-23	14.0300	14.030000	13.2500	13.3500	-3.818%	76,851	+21.049%
2026-02-20	13.7600	13.970000	13.7000	13.8800	+0.872%	66,290	+16.427%
2026-02-19	13.7100	13.820000	13.5200	13.7600	-0.218%	73,681	+17.442%
2026-02-18	14.0000	14.220000	13.7200	13.7900	-1.500%	108,013	+17.186%
2026-02-17	14.0000	14.150000	13.8900	14.0000	+0.430%	148,993	+15.429%
2026-02-13	13.9000	14.050000	13.8000	13.9400	-0.500%	118,464	+15.925%
2026-02-12	14.1800	14.340000	13.8350	14.0100	-0.214%	126,529	+15.346%
2026-02-11	14.2100	14.380000	13.9600	14.0400	-0.426%	227,073	+15.100%
2026-02-10	14.1000	14.300000	14.0600	14.1000	0.000%	238,514	+14.610%
2026-02-09	14.4100	14.490000	14.0900	14.1000	-1.122%	140,861	+14.610%
2026-02-06	14.3200	14.370000	14.1700	14.2600	+0.777%	83,502	+13.324%
2026-02-05	14.2900	14.500000	14.0850	14.1500	-1.118%	104,911	+14.205%
2026-02-04	14.2600	14.550000	14.1400	14.3100	+1.202%	98,920	+12.928%
2026-02-03	14.1000	14.340000	13.8550	14.1400	+0.284%	93,092	+14.286%
2026-02-02	13.5400	14.320000	13.5400	14.1000	+4.599%	241,837	+14.610%
2026-01-30	13.3800	13.640000	13.0650	13.4800	-0.736%	77,713	+19.881%
2026-01-29	13.4650	13.600000	13.2900	13.5800	+2.413%	49,311	+18.999%
2026-01-28	13.4700	13.590000	13.2300	13.2600	-1.778%	49,249	+21.870%
2026-01-27	13.5100	13.560000	13.4300	13.5000	+0.372%	27,321	+19.704%
2026-01-26	13.7000	13.800000	13.3400	13.4500	-2.324%	43,392	+20.149%
2026-01-23	14.1100	14.125000	13.6501	13.7700	-2.410%	56,160	+17.357%
2026-01-22	14.0200	14.320000	13.8150	14.1100	+0.642%	104,895	+14.529%
2026-01-21	13.6950	14.125000	13.6950	14.0200	+4.160%	179,881	+15.264%
2026-01-20	13.5500	13.720000	13.3000	13.4600	-1.966%	43,339	+20.059%
2026-01-16	13.7300	13.850000	13.6000	13.7300	-0.145%	75,810	+17.698%
2026-01-15	13.4200	13.890000	13.4200	13.7500	+2.230%	98,940	+17.527%
2026-01-14	13.3300	13.480000	13.2200	13.4500	+1.052%	56,920	+20.149%
2026-01-13	13.3750	13.455000	13.2100	13.3100	+0.075%	71,005	+21.412%
2026-01-12	13.2400	13.500000	12.5200	13.3000	+0.075%	40,752	+21.504%
2026-01-09	13.4300	13.620000	13.2700	13.2900	-0.969%	30,010	+21.595%
2026-01-08	13.0100	13.480000	13.0100	13.4200	+2.993%	38,542	+20.417%
2026-01-07	13.0300	13.085000	12.8200	13.0300	-0.230%	69,484	+24.021%
2026-01-06	13.2000	13.200000	13.0050	13.0600	-1.210%	68,950	+23.737%
2026-01-05	12.9500	13.460000	12.9500	13.2200	+1.303%	49,997	+22.239%
2026-01-02	14.0000	14.378100	12.9100	13.0500	-6.183%	135,618	+23.831%
2025-12-31	13.1100	13.940000	13.0500	13.9100	+6.183%	237,828	+16.175%
2025-12-30	12.9800	13.230000	12.9500	13.1000	+0.847%	65,662	+23.359%
2025-12-29	13.0400	13.105000	12.9600	12.9900	-0.307%	41,830	+24.403%
2025-12-26	13.1100	13.135000	13.0150	13.0300	-0.837%	53,137	+24.021%
2025-12-24	13.0700	13.160000	12.9800	13.1400	+0.536%	27,833	+22.983%
2025-12-23	13.2400	13.360000	13.0700	13.0700	-1.655%	56,788	+23.642%
2025-12-22	13.4300	13.704900	13.2500	13.2900	-1.116%	64,536	+21.595%
2025-12-19	13.6100	13.880000	13.2500	13.4400	-0.592%	238,315	+20.238%
2025-12-18	13.4900	13.560000	13.3700	13.5200	+1.198%	51,600	+19.527%
2025-12-17	13.2900	13.500000	13.2500	13.3600	+0.451%	76,771	+20.958%
2025-12-16	13.3500	13.480000	13.2300	13.3000	-0.300%	76,987	+21.504%
2025-12-15	13.4000	13.530000	13.3400	13.3400	-0.299%	62,462	+21.139%
2025-12-12	12.9600	13.460000	12.9000	13.3800	+4.125%	139,787	+20.777%
2025-12-11	12.6000	12.950000	12.6000	12.8500	+1.742%	120,109	+25.759%
2025-12-10	12.1600	12.740000	12.1600	12.6300	+3.951%	130,626	+27.949%
2025-12-09	12.1800	12.420000	12.1100	12.1500	-0.654%	56,240	+33.004%
2025-12-08	11.8100	12.470000	11.7700	12.2300	+4.619%	76,157	+32.134%
2025-12-05	11.7600	11.760000	11.6500	11.6900	-0.341%	44,904	+38.238%
2025-12-04	11.5600	11.739900	11.5200	11.7300	+1.208%	61,371	+37.766%
2025-12-03	11.0700	11.597000	11.0700	11.5900	+5.077%	307,914	+39.431%
2025-12-02	11.3100	11.310000	11.0100	11.0300	-1.956%	49,599	+46.510%
2025-12-01	11.1750	11.365000	11.1750	11.2500	+0.178%	57,442	+43.644%
2025-11-28	11.2500	11.305000	11.1900	11.2300	-0.266%	21,069	+43.900%
2025-11-26	11.1000	11.320000	11.1000	11.2600	+0.987%	43,192	+43.517%
2025-11-25	10.9200	11.270000	10.9000	11.1500	+2.955%	69,586	+44.933%
2025-11-24	10.9700	10.970000	10.8000	10.8300	-1.096%	58,482	+49.215%
2025-11-21	10.6500	11.050000	10.6500	10.9500	+3.107%	102,978	+47.580%
2025-11-20	10.8600	11.015000	10.6150	10.6200	-1.209%	51,728	+52.166%
2025-11-19	10.7100	10.780000	10.6200	10.7500	+0.655%	57,857	+50.326%
2025-11-18	10.5400	10.770000	10.5000	10.6800	+1.041%	196,020	+51.311%
2025-11-17	10.8900	11.030000	10.5400	10.5700	-2.849%	45,396	+52.886%
2025-11-14	10.9800	10.980000	10.7900	10.8800	-1.270%	36,380	+48.529%
2025-11-13	10.7500	11.030000	10.7500	11.0200	+2.132%	62,186	+46.642%
2025-11-12	11.0000	11.100000	10.7400	10.7900	-1.551%	66,404	+49.768%
2025-11-11	10.8700	10.990000	10.7300	10.9600	+1.294%	39,426	+47.445%
2025-11-10	10.8800	10.880000	10.7000	10.8200	0.000%	81,672	+49.353%
2025-11-07	10.6700	10.870000	10.6100	10.8200	+0.464%	63,978	+49.353%
2025-11-06	10.9000	10.990000	10.7400	10.7700	-1.734%	43,531	+50.046%
2025-11-05	10.7700	11.000000	10.7600	10.9600	+1.859%	37,218	+47.445%
2025-11-04	10.6400	10.780000	10.6000	10.7600	+0.280%	44,973	+50.186%
2025-11-03	10.8500	10.850000	10.5350	10.7300	-1.424%	59,519	+50.606%
2025-10-31	10.6200	10.950000	10.4700	10.8850	+1.824%	99,284	+48.461%
2025-10-30	10.6700	10.745000	10.5600	10.6900	-0.466%	56,507	+51.169%
2025-10-29	10.6000	11.000000	10.3450	10.7400	+1.321%	96,841	+50.466%
2025-10-28	10.8200	10.820000	10.5700	10.6000	-2.484%	95,536	+52.453%
2025-10-27	10.7600	11.110000	10.7400	10.8700	+1.684%	115,514	+48.666%
2025-10-24	10.0700	10.800000	10.0400	10.6900	+10.206%	114,055	+51.169%
2025-10-23	9.8600	9.890000	9.6600	9.7000	-1.722%	76,050	+66.598%
2025-10-22	9.9000	10.026400	9.8200	9.8700	-0.303%	51,406	+63.728%
2025-10-21	9.8000	9.930000	9.8000	9.9000	+0.815%	43,032	+63.232%
2025-10-20	9.7100	9.895000	9.6800	9.8200	+1.762%	124,329	+64.562%
2025-10-17	9.6500	9.740000	9.5700	9.6500	+0.626%	103,215	+67.461%
2025-10-16	10.1000	10.100000	9.5500	9.5900	-5.703%	92,343	+68.509%
2025-10-15	10.4100	10.410000	10.1500	10.1700	-1.549%	62,447	+58.899%
2025-10-14	10.0600	10.370000	10.0600	10.3300	+1.974%	74,512	+56.438%
2025-10-13	10.2500	10.250000	10.0500	10.1300	+0.496%	100,608	+59.526%
2025-10-10	10.4500	10.540000	10.0800	10.0800	-3.633%	82,374	+60.317%
2025-10-09	10.5100	10.593200	10.4450	10.4600	-0.853%	55,437	+54.493%
2025-10-08	10.7200	10.720000	10.5100	10.5500	-0.846%	45,091	+53.175%
2025-10-07	10.6100	10.755000	10.6000	10.6400	-0.188%	52,206	+51.880%
2025-10-06	10.6600	10.790000	10.4950	10.6600	+1.427%	62,603	+51.595%
2025-10-03	10.3700	10.600000	10.3700	10.5100	+1.742%	55,786	+53.758%
2025-10-02	10.4000	10.440000	10.2700	10.3300	-0.673%	74,663	+56.438%
2025-10-01	10.4300	10.555000	10.3600	10.4000	-1.047%	74,310	+55.385%
2025-09-30	10.5800	10.610000	10.3800	10.5100	-0.662%	95,053	+53.758%
2025-09-29	10.7400	10.740000	10.5600	10.5800	-1.306%	77,066	+52.741%
2025-09-26	10.7000	10.800000	10.6021	10.7200	+0.093%	60,186	+50.746%
2025-09-25	10.6007	10.750000	10.6000	10.7100	+0.187%	75,780	+50.887%
2025-09-24	10.7200	10.790000	10.6200	10.6900	-0.280%	74,853	+51.169%
2025-09-23	10.6658	10.880000	10.6658	10.7200	+0.752%	138,132	+50.746%
2025-09-22	10.7200	10.805000	10.5900	10.6400	-1.299%	136,046	+51.880%
2025-09-19	11.1400	11.140000	10.7600	10.7800	-3.145%	199,085	+49.907%
2025-09-18	10.7900	11.140000	10.7900	11.1300	+3.728%	72,708	+45.193%
2025-09-17	10.7800	11.000000	10.6800	10.7300	+0.187%	90,719	+50.606%
2025-09-16	10.9800	10.980000	10.6800	10.7100	-2.548%	74,704	+50.887%
2025-09-15	10.9700	11.045000	10.8600	10.9900	+0.549%	97,443	+47.043%
2025-09-12	10.9600	11.000000	10.8600	10.9300	-0.274%	70,288	+47.850%
2025-09-11	10.9800	10.990000	10.9250	10.9600	+0.366%	52,302	+47.445%
2025-09-10	10.9700	11.240000	10.9100	10.9200	-0.365%	40,794	+47.985%
2025-09-09	11.1400	11.140000	10.9600	10.9600	-1.792%	45,693	+47.445%
2025-09-08	11.1700	11.325000	11.0600	11.1600	-0.090%	28,960	+44.803%
2025-09-05	11.2800	11.385000	11.1100	11.1700	-0.711%	41,764	+44.673%
2025-09-04	11.2700	11.280000	11.1650	11.2500	+0.178%	50,045	+43.644%
2025-09-03	11.2000	11.310000	11.0400	11.2300	-0.355%	99,405	+43.900%
2025-09-02	11.2500	11.380000	11.1550	11.2700	-1.572%	81,763	+43.390%
2025-08-29	11.1400	11.500000	11.0900	11.4500	+2.968%	117,197	+41.135%
2025-08-28	11.3000	11.300000	11.0600	11.1200	-0.891%	57,891	+45.324%
2025-08-27	11.2000	11.330000	11.1850	11.2200	-0.355%	36,886	+44.029%
2025-08-26	11.0900	11.320000	11.0900	11.2600	+1.808%	49,181	+43.517%
2025-08-25	11.1000	11.185000	11.0600	11.0600	-0.807%	43,586	+46.112%
2025-08-22	10.8000	11.235000	10.7100	11.1500	+4.108%	88,814	+44.933%
2025-08-21	10.7300	10.760000	10.6600	10.7100	-0.741%	52,376	+50.887%
2025-08-20	10.9000	10.930000	10.7800	10.7900	-0.645%	48,867	+49.768%
2025-08-19	11.0200	11.080000	10.8400	10.8600	-1.273%	53,816	+48.803%
2025-08-18	11.1200	11.120000	10.9700	11.0000	-0.812%	34,558	+46.909%
2025-08-15	11.3400	11.340000	10.9750	11.0900	-1.858%	95,822	+45.717%
2025-08-14	11.3700	11.540000	11.2400	11.3000	-2.080%	52,358	+43.009%
2025-08-13	11.6300	11.760000	11.5100	11.5400	+0.348%	66,158	+40.035%
2025-08-12	11.0000	11.520000	10.5000	11.5000	+3.417%	729,600	+40.522%
2025-08-11	11.1900	11.250000	11.0750	11.1200	-0.358%	70,992	+45.324%
2025-08-08	11.0200	11.220000	10.9600	11.1600	+1.270%	93,115	+44.803%
2025-08-07	11.1600	11.160000	10.9000	11.0200	-0.271%	79,415	+46.642%
2025-08-06	11.0500	11.180000	11.0300	11.0500	-0.271%	78,605	+46.244%
2025-08-05	11.1700	11.170000	10.9400	11.0800	-0.539%	148,999	+45.848%
2025-08-04	11.1300	11.207000	11.0200	11.1400	+0.451%	82,725	+45.063%
2025-08-01	11.0300	11.150000	10.8400	11.0900	-0.894%	154,448	+45.717%
2025-07-31	11.2600	11.335000	11.0800	11.1900	-1.061%	139,287	+44.415%
2025-07-30	11.5700	11.700000	11.2100	11.3100	-1.738%	146,489	+42.882%
2025-07-29	11.7700	11.770000	11.4800	11.5100	-1.371%	120,482	+40.400%
2025-07-28	11.7400	11.740000	11.5100	11.6700	-0.427%	64,008	+38.475%
2025-07-25	11.8400	11.840000	11.2100	11.7200	+0.257%	122,875	+37.884%
2025-07-24	12.0324	12.095200	11.6514	11.6900	-3.388%	91,686	+38.238%
2025-07-23	11.9800	12.110000	11.8050	12.1000	+1.595%	89,758	+33.554%
2025-07-22	11.8800	11.980000	11.7200	11.9100	+0.337%	158,311	+35.684%
2025-07-21	11.9900	11.990000	11.7600	11.8700	-0.252%	76,195	+36.142%
2025-07-18	11.5100	11.920000	11.4900	11.9000	+4.294%	192,868	+35.798%
2025-07-17	11.3300	11.440000	11.3300	11.4100	+1.784%	50,821	+41.630%
2025-07-16	11.1400	11.280000	11.0100	11.2100	+1.173%	77,691	+44.157%
2025-07-15	11.4200	11.420000	11.0800	11.0800	-2.807%	86,202	+45.848%
2025-07-14	11.1200	11.405000	11.1200	11.4000	+2.059%	98,483	+41.754%
2025-07-11	11.2300	11.230000	11.0700	11.1700	-1.063%	67,303	+44.673%
2025-07-10	11.1600	11.330000	11.1600	11.2900	+0.894%	46,166	+43.136%
2025-07-09	11.3500	11.410000	11.1600	11.1900	-0.886%	64,068	+44.415%
2025-07-08	11.1700	11.370000	11.1096	11.2900	+1.620%	61,074	+43.136%
2025-07-07	11.2400	11.400000	11.0950	11.1100	-1.594%	69,497	+45.455%
2025-07-03	11.1000	11.380000	11.0900	11.2900	+2.264%	36,171	+43.136%
2025-07-02	11.1000	11.110000	10.9600	11.0400	0.000%	171,151	+46.377%
2025-07-01	10.7900	11.155000	10.7900	11.0400	+1.751%	67,396	+46.377%
2025-06-30	10.8300	10.920000	10.7900	10.8500	+0.930%	39,084	+48.940%
2025-06-27	10.6500	10.810000	10.6100	10.7500	+1.034%	240,477	+50.326%
2025-06-26	10.4600	10.650000	10.4350	10.6400	+2.111%	35,118	+51.880%
2025-06-25	10.5700	10.645000	10.4000	10.4200	-1.512%	68,291	+55.086%
2025-06-24	10.4600	10.750000	10.4450	10.5800	+1.927%	59,421	+52.741%
2025-06-23	9.9400	10.390000	9.9400	10.3800	+4.112%	74,115	+55.684%
2025-06-20	9.9800	10.140000	9.9100	9.9700	+0.605%	134,842	+62.086%
2025-06-18	9.7100	9.975000	9.7100	9.9100	+2.376%	64,231	+63.068%
2025-06-17	9.8600	9.920000	9.6600	9.6800	-2.518%	129,459	+66.942%
2025-06-16	9.9400	9.945000	9.8600	9.9300	+1.120%	137,575	+62.739%
2025-06-13	9.7700	9.900000	9.7700	9.8200	-0.708%	71,270	+64.562%
2025-06-12	9.8000	9.910000	9.6800	9.8900	+0.610%	91,913	+63.397%
2025-06-11	9.9200	9.960000	9.8100	9.8300	-0.607%	81,981	+64.395%
2025-06-10	9.7500	9.930000	9.7500	9.8900	+2.064%	40,049	+63.397%
2025-06-09	9.7200	9.775000	9.6700	9.6900	-0.411%	54,328	+66.770%
2025-06-06	9.6000	9.750000	9.6000	9.7300	+2.746%	45,062	+66.084%
2025-06-05	9.4300	9.470000	9.3400	9.4700	+0.638%	81,277	+70.644%
2025-06-04	9.4700	9.555000	9.3300	9.4100	-1.155%	65,917	+71.732%
2025-06-03	9.3100	9.520000	9.2900	9.5200	+2.476%	42,680	+69.748%
2025-06-02	9.4400	9.440000	9.2461	9.2900	-1.901%	61,237	+73.950%
2025-05-30	9.5100	9.610000	9.4700	9.4700	-0.630%	51,024	+70.644%
2025-05-29	9.4700	9.530000	9.3650	9.5300	+1.060%	46,422	+69.570%
2025-05-28	9.5600	9.710000	9.4050	9.4300	-1.257%	76,601	+71.368%
2025-05-27	9.4000	9.570000	9.3150	9.5500	+2.909%	102,734	+69.215%
2025-05-23	9.2600	9.340000	9.1900	9.2800	-0.215%	75,454	+74.138%
2025-05-22	9.2700	9.460000	9.2700	9.3000	+0.216%	75,486	+73.763%
2025-05-21	9.3700	9.460000	9.2700	9.2800	-1.695%	126,172	+74.138%
2025-05-20	9.4200	9.630000	9.4000	9.4400	+0.426%	233,073	+71.186%
2025-05-19	9.3100	9.540000	9.3100	9.4000	-0.106%	164,238	+71.915%
2025-05-16	9.4800	9.500000	9.3800	9.4100	-0.738%	124,195	+71.732%
2025-05-15	9.4300	9.590598	9.4300	9.4800	+0.530%	76,670	+70.464%
2025-05-14	9.5200	9.520000	9.3600	9.4300	0.000%	106,566	+71.368%
2025-05-13	9.4000	9.590000	9.3230	9.4300	+1.180%	47,831	+71.368%
2025-05-12	9.3600	9.690000	9.0700	9.3200	+4.018%	93,391	+73.391%
2025-05-09	9.0700	9.210000	8.9200	8.9600	-1.322%	61,319	+80.357%
2025-05-08	8.7900	9.120000	8.7800	9.0800	+4.248%	86,913	+77.974%
2025-05-07	8.8100	9.029900	8.6900	8.7100	-0.571%	90,740	+85.534%
2025-05-06	8.8900	8.910000	8.6600	8.7600	-1.794%	97,252	+84.475%
2025-05-05	8.9100	9.110000	8.8150	8.9200	-0.889%	99,390	+81.166%
2025-05-02	8.8200	9.265000	8.8200	9.0000	+3.211%	93,249	+79.556%
2025-05-01	8.2000	8.810000	8.1600	8.7200	+5.825%	153,213	+85.321%
2025-04-30	8.3000	8.300000	7.5850	8.2400	-1.199%	338,442	+96.117%
2025-04-29	8.3400	8.420000	8.2800	8.3400	-0.714%	56,613	+93.765%
2025-04-28	8.3400	8.455000	8.2650	8.4000	+0.840%	52,394	+92.381%
2025-04-25	8.3700	8.425000	8.2700	8.3300	-1.769%	32,531	+93.998%
2025-04-24	8.4300	8.690000	8.2544	8.4800	+0.118%	57,975	+90.566%
2025-04-23	8.5700	8.630000	8.4000	8.4700	+0.713%	69,358	+90.791%
2025-04-22	8.2400	8.460000	8.2350	8.4100	+2.938%	61,569	+92.152%
2025-04-21	8.0800	8.250000	8.0401	8.1700	0.000%	69,133	+97.797%
2025-04-17	8.2100	8.355000	8.1700	8.1700	-0.487%	51,532	+97.797%
2025-04-16	8.1900	8.510000	8.1200	8.2100	-0.364%	63,383	+96.833%
2025-04-15	7.9000	8.420000	7.9000	8.2400	+2.233%	72,102	+96.117%
2025-04-14	8.3000	8.300000	7.8500	8.0600	+1.511%	120,807	+100.496%
2025-04-11	8.2300	8.230000	7.8100	7.9400	-0.750%	81,633	+103.526%
2025-04-10	8.5400	8.540000	7.7500	8.0000	-8.676%	155,942	+102.000%
2025-04-09	8.1400	8.960000	7.9403	8.7600	+6.440%	115,789	+84.475%
2025-04-08	8.6000	8.600000	8.1100	8.2300	-1.437%	108,313	+96.355%
2025-04-07	8.1500	8.730000	8.0201	8.3500	-0.831%	114,529	+93.533%
2025-04-04	8.3700	8.500000	8.1100	8.4200	-3.661%	184,011	+91.924%
2025-04-03	9.3900	9.390000	8.7250	8.7400	-8.863%	141,083	+84.897%
2025-04-02	9.5100	9.620000	9.3700	9.5900	-0.208%	102,885	+68.509%
2025-04-01	9.7000	9.720000	9.5900	9.6100	-1.638%	72,472	+68.158%
2025-03-31	9.7400	9.780000	9.6500	9.7700	-0.204%	101,837	+65.404%
2025-03-28	9.9200	10.000000	9.7600	9.7900	-1.608%	75,922	+65.066%
2025-03-27	10.1700	10.220000	9.8600	9.9500	+0.811%	49,970	+62.412%
2025-03-26	10.0150	10.015000	9.8200	9.8700	-0.404%	36,783	+63.728%
2025-03-25	10.1600	10.160000	9.9100	9.9100	-2.652%	61,571	+63.068%
2025-03-24	10.1200	10.215000	9.9500	10.1800	+2.518%	56,978	+58.743%
2025-03-21	10.0200	10.397700	9.9050	9.9300	-1.877%	286,767	+62.739%
2025-03-20	10.2700	10.370000	10.1100	10.1200	-2.033%	45,398	+59.684%
2025-03-19	10.1200	10.350000	10.1200	10.3300	+2.176%	41,140	+56.438%
2025-03-18	10.0100	10.130000	10.0100	10.1100	0.000%	82,078	+59.842%
2025-03-17	10.0800	10.235000	10.0200	10.1100	+0.198%	47,109	+59.842%
2025-03-14	10.2400	10.300000	9.8500	10.0900	+2.541%	42,249	+60.159%
2025-03-13	10.2400	10.300000	9.8400	9.8400	-1.006%	34,971	+64.228%
2025-03-12	9.7500	10.080000	9.6350	9.9400	+2.899%	89,593	+62.575%
2025-03-11	9.7400	10.000000	9.6150	9.6600	-0.617%	91,629	+67.288%
2025-03-10	9.9900	10.200000	9.6850	9.7200	-3.762%	88,666	+66.255%
2025-03-07	10.1000	10.295000	9.9100	10.1000	+0.398%	61,365	+60.000%
2025-03-06	9.9000	10.140000	9.9000	10.0600	+1.004%	82,360	+60.636%
2025-03-05	10.1100	10.160000	9.6800	9.9600	-1.581%	84,273	+62.249%
2025-03-04	10.2900	10.390000	10.0200	10.1200	-2.505%	71,384	+59.684%
2025-03-03	10.8000	10.980000	10.2900	10.3800	-1.237%	127,676	+55.684%
2025-02-28	10.4700	10.670000	10.4100	10.5100	+0.286%	115,556	+53.758%
2025-02-27	10.6200	10.655000	10.4500	10.4800	-1.596%	75,025	+54.198%
2025-02-26	10.5800	10.670000	10.4400	10.6500	+0.662%	65,272	+51.737%
2025-02-25	10.5300	10.705000	10.5300	10.5800	+0.570%	51,621	+52.741%
2025-02-24	10.6300	10.680000	10.5100	10.5200	+0.095%	82,455	+53.612%
2025-02-21	10.9400	10.940000	10.5100	10.5100	-2.955%	94,148	+53.758%
2025-02-20	10.9400	10.970000	10.7200	10.8300	-1.186%	759,355	+49.215%
2025-02-19	11.0000	11.030000	10.9047	10.9600	-0.725%	59,220	+47.445%

.dark-mode .TyC7MB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyC7MB{ color: #333333; background-color: white; border: 2px solid #333333; }FRSTPrimis Financial Corp. Common Stockstock NASDAQ

FRST
Primis Financial Corp. Common Stock
stock NASDAQ