Primis Financial Corp. (FRST)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

9.69

-0.19

(-1.92%)

At close: 04:00PM EDT

9.69

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	9.75	9.77	9.61	9.69	9.69	38,800
13 Jun 2024	9.98	9.98	9.85	9.88	9.88	41,900
12 Jun 2024	10.17	10.34	10.02	10.06	10.06	42,100
11 Jun 2024	9.94	10.03	9.80	9.90	9.90	28,000
10 Jun 2024	10.09	10.09	9.92	10.03	10.03	34,200
07 Jun 2024	10.24	10.26	10.15	10.16	10.16	39,900
06 Jun 2024	10.37	10.41	10.24	10.33	10.33	61,500
05 Jun 2024	10.30	10.45	10.30	10.43	10.43	23,700
04 Jun 2024	10.39	10.48	10.22	10.23	10.23	58,700
03 Jun 2024	10.59	10.59	10.45	10.58	10.58	65,500
31 May 2024	10.37	10.51	10.36	10.49	10.49	28,500
30 May 2024	10.35	10.40	10.20	10.36	10.36	35,900
29 May 2024	10.21	10.37	10.12	10.26	10.26	53,100
28 May 2024	10.75	10.75	10.35	10.40	10.40	34,200
24 May 2024	10.60	10.70	10.56	10.70	10.70	32,700
23 May 2024	10.83	10.83	10.51	10.54	10.54	45,300
22 May 2024	10.76	10.83	10.74	10.82	10.82	35,000
21 May 2024	10.65	10.80	10.65	10.79	10.79	17,600
20 May 2024	10.75	10.80	10.67	10.71	10.71	71,900
17 May 2024	10.73	10.89	10.68	10.84	10.84	37,600
16 May 2024	10.52	10.68	10.52	10.68	10.68	30,300
15 May 2024	10.71	10.71	10.52	10.59	10.59	16,900
14 May 2024	10.72	10.80	10.48	10.56	10.56	48,600
13 May 2024	10.66	10.66	10.53	10.55	10.55	30,400
10 May 2024	10.73	10.79	10.49	10.55	10.55	17,600
09 May 2024	10.73	10.78	10.57	10.73	10.73	48,500
09 May 2024	0.1 Dividend
08 May 2024	10.64	10.89	10.60	10.85	10.75	44,000
07 May 2024	10.64	10.74	10.61	10.71	10.61	54,400
06 May 2024	10.36	10.64	10.34	10.58	10.48	58,500
03 May 2024	10.39	10.50	10.29	10.33	10.23	54,300
02 May 2024	10.03	10.33	10.02	10.31	10.21	89,100
01 May 2024	9.79	10.08	9.79	9.98	9.89	124,100
30 Apr 2024	10.02	10.02	9.71	9.72	9.63	53,300
29 Apr 2024	10.17	10.44	9.97	10.09	10.00	83,400
26 Apr 2024	10.51	10.80	9.96	10.17	10.08	72,000
25 Apr 2024	10.89	10.89	10.57	10.69	10.59	44,600
24 Apr 2024	10.88	10.94	10.74	10.93	10.83	34,600
23 Apr 2024	10.82	11.06	10.82	10.95	10.85	43,300
22 Apr 2024	10.79	11.00	10.79	10.84	10.74	60,400
19 Apr 2024	10.49	10.81	10.49	10.81	10.71	91,900
18 Apr 2024	10.54	10.62	10.45	10.54	10.44	68,100
17 Apr 2024	10.40	10.72	10.40	10.49	10.39	46,700
16 Apr 2024	10.50	10.60	10.34	10.60	10.50	50,300
15 Apr 2024	10.61	10.75	10.48	10.60	10.50	122,600
12 Apr 2024	10.55	10.61	10.52	10.58	10.48	42,900
11 Apr 2024	10.67	10.81	10.51	10.57	10.47	64,200
10 Apr 2024	11.15	11.15	10.50	10.56	10.46	83,600
09 Apr 2024	11.34	11.39	11.26	11.36	11.26	36,700
08 Apr 2024	11.36	11.44	11.28	11.28	11.18	44,800
05 Apr 2024	11.34	11.35	11.26	11.28	11.18	70,100
04 Apr 2024	11.48	11.54	11.26	11.33	11.23	44,900
03 Apr 2024	11.42	11.52	11.36	11.37	11.27	48,900
02 Apr 2024	11.73	11.76	11.39	11.48	11.37	61,600
01 Apr 2024	12.20	12.20	11.83	11.86	11.75	55,100
28 Mar 2024	11.93	12.20	11.92	12.17	12.06	118,800
27 Mar 2024	11.84	11.94	11.80	11.92	11.81	60,300
26 Mar 2024	12.02	12.02	11.79	11.82	11.71	29,400
25 Mar 2024	11.97	12.17	11.84	11.92	11.81	51,900
22 Mar 2024	12.18	12.20	11.92	11.92	11.81	42,700
21 Mar 2024	12.12	12.26	12.12	12.17	12.06	84,700
20 Mar 2024	11.68	12.12	11.63	12.06	11.95	152,600
19 Mar 2024	11.75	11.85	11.59	11.68	11.57	115,700
18 Mar 2024	11.83	12.09	11.69	11.73	11.62	92,100
15 Mar 2024	11.85	12.08	11.84	11.87	11.76	227,500
14 Mar 2024	12.13	12.17	11.76	11.83	11.72	88,900
13 Mar 2024	12.15	12.42	12.08	12.13	12.02	56,100
12 Mar 2024	12.31	12.31	12.05	12.10	11.99	53,200
11 Mar 2024	12.29	12.33	12.20	12.27	12.16	38,000
08 Mar 2024	12.50	12.51	12.25	12.27	12.16	69,300
07 Mar 2024	12.42	12.50	12.30	12.34	12.23	61,700
06 Mar 2024	12.46	12.46	12.11	12.25	12.14	71,400
05 Mar 2024	12.22	12.46	12.22	12.45	12.34	69,900
04 Mar 2024	12.24	12.50	12.15	12.19	12.08	62,200
01 Mar 2024	12.25	12.29	12.03	12.23	12.12	73,300
29 Feb 2024	12.39	12.62	12.30	12.35	12.24	89,600
28 Feb 2024	12.30	12.36	12.15	12.27	12.16	76,700
27 Feb 2024	12.32	12.40	12.27	12.34	12.23	85,800
26 Feb 2024	12.42	12.47	12.24	12.30	12.19	80,000
23 Feb 2024	12.34	12.48	12.29	12.42	12.31	72,300
22 Feb 2024	12.42	12.54	12.24	12.32	12.21	90,500
21 Feb 2024	12.54	12.65	12.40	12.42	12.31	61,200
20 Feb 2024	12.46	12.67	12.43	12.54	12.42	70,900
16 Feb 2024	12.74	12.82	12.60	12.65	12.53	68,700
15 Feb 2024	12.41	12.79	12.41	12.72	12.60	110,200
14 Feb 2024	12.35	12.37	12.14	12.32	12.21	57,900
13 Feb 2024	12.50	12.86	12.08	12.18	12.07	89,200
12 Feb 2024	12.48	12.88	12.48	12.71	12.59	100,600
09 Feb 2024	12.45	12.58	12.31	12.56	12.44	59,300
08 Feb 2024	12.34	12.37	12.21	12.31	12.20	91,400
08 Feb 2024	0.1 Dividend
07 Feb 2024	12.57	12.57	12.10	12.27	12.06	52,800
06 Feb 2024	12.75	12.80	12.41	12.50	12.28	57,400
05 Feb 2024	12.77	12.88	12.52	12.68	12.46	148,100
02 Feb 2024	12.80	12.85	12.67	12.77	12.55	119,800
01 Feb 2024	13.25	13.34	12.54	12.82	12.60	80,200
31 Jan 2024	13.65	13.65	13.20	13.20	12.97	112,500
30 Jan 2024	13.41	13.69	13.38	13.67	13.43	80,300
29 Jan 2024	13.29	13.49	13.22	13.35	13.12	86,200
26 Jan 2024	12.67	13.42	12.66	13.18	12.95	143,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.75(-0.07%)

NZD/USD0.6144-0.0027(-0.43%)

ALL ORDS7,974.80-27.70(-0.35%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Primis Financial Corp. (FRST)

NZX 50
11,864.89
-7.75(-0.07%)

NZD/USD
0.6144
-0.0027(-0.43%)

ALL ORDS
7,974.80
-27.70(-0.35%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)