Primis Financial Corp (NQ: FRST )

15.68 -0.34 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 15.81 16.13 15.54 15.68 40,223 -0.34(-2.12%)
Jan 14, 2022 16.02 0 +0.21(+1.33%)
Jan 13, 2022 15.75 15.92 15.69 15.81 23,593 +0.21(+1.35%)
Jan 12, 2022 15.24 15.74 15.19 15.60 36,593 -0.15(-0.95%)
Jan 11, 2022 15.88 15.88 15.61 15.75 16,133 -0.13(-0.82%)
Jan 10, 2022 15.86 15.88 15.65 15.88 17,605 -0.03(-0.19%)
Jan 07, 2022 15.99 16.02 15.84 15.91 26,496 -0.11(-0.69%)
Jan 06, 2022 15.98 16.15 15.93 16.02 30,721 +0.07(+0.44%)
Jan 05, 2022 16.02 16.04 15.84 15.95 51,676 +0.10(+0.63%)
Jan 04, 2022 15.50 16.01 15.50 15.85 83,445 +0.35(+2.26%)
Jan 03, 2022 15.19 15.81 15.13 15.50 69,382 +0.46(+3.06%)
Dec 31, 2021 15.25 15.25 14.94 15.04 14,771 +0.03(+0.20%)
Dec 30, 2021 15.17 15.17 15.01 15.01 15,911 -0.17(-1.12%)
Dec 29, 2021 15.08 15.22 14.87 15.18 22,767 +0.06(+0.40%)
Dec 28, 2021 15.07 15.36 14.92 15.12 30,261 -0.01(-0.07%)
Dec 27, 2021 14.85 15.23 14.73 15.13 45,060 +0.16(+1.07%)
Dec 23, 2021 14.83 15.12 14.74 14.97 21,043 +0.18(+1.22%)
Dec 22, 2021 14.57 14.82 14.40 14.79 63,645 +0.14(+0.96%)
Dec 21, 2021 14.34 14.68 14.34 14.65 67,873 +0.34(+2.38%)
Dec 20, 2021 14.35 14.40 14.00 14.31 51,429 -0.13(-0.90%)
Dec 17, 2021 14.50 14.52 14.10 14.44 112,764 -0.06(-0.41%)
Dec 16, 2021 14.74 14.85 14.32 14.50 44,030 -0.10(-0.68%)
Dec 15, 2021 14.72 14.75 14.39 14.60 51,465 +0.02(+0.14%)
Dec 14, 2021 14.50 14.89 14.16 14.58 57,233 +0.02(+0.14%)
Dec 13, 2021 14.79 14.99 14.52 14.56 28,286 -0.33(-2.22%)
Dec 10, 2021 14.76 14.98 14.70 14.89 38,205 +0.13(+0.88%)
Dec 09, 2021 14.83 15.13 14.76 14.76 40,337 -0.24(-1.60%)
Dec 08, 2021 14.96 15.21 14.96 15.00 37,355 -0.22(-1.45%)
Dec 07, 2021 15.58 15.58 14.73 15.22 40,319 -0.27(-1.74%)
Dec 06, 2021 15.30 15.69 15.30 15.49 30,386 +0.28(+1.84%)
Dec 03, 2021 15.35 15.55 15.12 15.21 29,072 -0.37(-2.37%)
Dec 02, 2021 15.40 15.75 15.20 15.58 127,456 +0.03(+0.19%)
Dec 01, 2021 15.56 15.78 15.45 15.55 48,843 +0.27(+1.77%)
Nov 30, 2021 15.35 15.46 15.21 15.28 59,121 -0.08(-0.52%)
Nov 29, 2021 15.64 15.64 15.30 15.36 54,577 -0.04(-0.26%)
Nov 26, 2021 15.53 15.65 14.98 15.40 82,968 -0.36(-2.28%)
Nov 24, 2021 15.72 15.79 15.63 15.76 22,101 -0.07(-0.44%)
Nov 23, 2021 15.67 15.86 15.59 15.83 21,715 +0.28(+1.80%)
Nov 22, 2021 15.59 15.85 15.55 15.55 24,662 +0.16(+1.04%)
Nov 19, 2021 15.61 15.61 15.33 15.39 22,214 -0.36(-2.29%)
Nov 18, 2021 15.72 15.82 15.73 15.75 35,477 +0.00(+0.00%)
Nov 17, 2021 15.82 15.82 15.50 15.75 23,785 -0.16(-1.01%)
Nov 16, 2021 15.87 15.95 15.68 15.91 39,913 -0.07(-0.44%)
Nov 15, 2021 16.01 16.09 15.95 15.98 71,048 -0.05(-0.31%)
Nov 12, 2021 16.00 16.08 15.19 16.03 105,188 +0.12(+0.75%)
Nov 11, 2021 16.08 16.08 15.89 15.91 18,642 -0.04(-0.25%)
Nov 10, 2021 15.99 15.95 32,318 -0.10(-0.62%)
Nov 09, 2021 16.20 16.54 15.81 16.05 31,149 -0.29(-1.77%)
Nov 08, 2021 16.17 16.35 16.08 16.34 67,412 +0.31(+1.93%)
Nov 05, 2021 15.88 16.28 15.88 16.03 87,775 +0.39(+2.49%)
Nov 04, 2021 15.67 15.77 15.34 15.64 39,390 -0.14(-0.89%)
Nov 03, 2021 15.34 16.07 15.34 15.78 105,212 +0.31(+2.00%)
Nov 02, 2021 15.64 15.64 15.38 15.47 22,673 -0.07(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.