Primis Financial Corp. - Common Stock (FRST)

Historical Prices For Primis Financial Corp. - Common Stock (FRST)

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	11.77	11.77	11.48	11.51	120,482	11.51
7/28/2025	11.74	11.74	11.51	11.67	64,008	11.67
7/25/2025	11.84	11.84	11.21	11.72	122,875	11.72
7/24/2025	12.03	12.10	11.65	11.69	91,686	11.69
7/23/2025	11.98	12.11	11.80	12.10	89,758	12.10
7/22/2025	11.88	11.98	11.72	11.91	158,311	11.91
7/21/2025	11.99	11.99	11.76	11.87	76,195	11.87
7/18/2025	11.51	11.92	11.49	11.90	192,868	11.90
7/17/2025	11.33	11.44	11.33	11.41	50,821	11.41
7/16/2025	11.14	11.28	11.01	11.21	77,691	11.21
7/15/2025	11.42	11.42	11.08	11.08	86,202	11.08
7/14/2025	11.12	11.40	11.12	11.40	98,483	11.40
7/11/2025	11.23	11.23	11.07	11.17	67,303	11.17
7/10/2025	11.16	11.33	11.16	11.29	46,166	11.29
7/09/2025	11.35	11.41	11.16	11.19	64,068	11.19
7/08/2025	11.17	11.37	11.11	11.29	61,074	11.29
7/07/2025	11.24	11.40	11.10	11.11	69,497	11.11
7/03/2025	11.10	11.38	11.09	11.29	36,171	11.29
7/02/2025	11.10	11.11	10.96	11.04	171,151	11.04
7/01/2025	10.79	11.15	10.79	11.04	67,396	11.04
6/30/2025	10.83	10.92	10.79	10.85	39,084	10.85
6/27/2025	10.65	10.81	10.61	10.75	240,477	10.75
6/26/2025	10.46	10.65	10.44	10.64	35,118	10.64
6/25/2025	10.57	10.64	10.40	10.42	68,291	10.42
6/24/2025	10.46	10.75	10.45	10.58	59,421	10.58
6/23/2025	9.94	10.39	9.94	10.38	74,115	10.38
6/20/2025	9.98	10.14	9.91	9.97	134,842	9.97
6/18/2025	9.71	9.97	9.71	9.91	64,231	9.91
6/17/2025	9.86	9.92	9.66	9.68	129,459	9.68
6/16/2025	9.94	9.95	9.86	9.93	137,575	9.93
6/13/2025	9.77	9.90	9.77	9.82	71,270	9.82
6/12/2025	9.80	9.91	9.68	9.89	91,913	9.89
6/11/2025	9.92	9.96	9.81	9.83	81,981	9.83
6/10/2025	9.75	9.93	9.75	9.89	40,049	9.89
6/09/2025	9.72	9.78	9.67	9.69	54,328	9.69
6/06/2025	9.60	9.75	9.60	9.73	45,062	9.73
6/05/2025	9.43	9.47	9.34	9.47	81,277	9.47
6/04/2025	9.47	9.55	9.33	9.41	65,917	9.41
6/03/2025	9.31	9.52	9.29	9.52	42,680	9.52
6/02/2025	9.44	9.44	9.25	9.29	61,237	9.29
5/30/2025	9.51	9.61	9.47	9.47	51,024	9.47
5/29/2025	9.47	9.53	9.37	9.53	46,422	9.53
5/28/2025	9.56	9.71	9.40	9.43	76,601	9.43
5/27/2025	9.40	9.57	9.31	9.55	102,734	9.55
5/23/2025	9.26	9.34	9.19	9.28	75,454	9.28
5/22/2025	9.27	9.46	9.27	9.30	75,486	9.30
5/21/2025	9.37	9.46	9.27	9.28	126,172	9.28
5/20/2025	9.42	9.63	9.40	9.44	233,073	9.44
5/19/2025	9.31	9.54	9.31	9.40	164,238	9.40
5/16/2025	9.48	9.50	9.38	9.41	124,195	9.41
5/15/2025	9.43	9.59	9.43	9.48	76,670	9.48
5/14/2025	9.52	9.52	9.36	9.43	106,566	9.43
5/13/2025	9.40	9.59	9.32	9.43	47,831	9.33
5/12/2025	9.36	9.69	9.07	9.32	93,390	9.22
5/09/2025	9.07	9.21	8.92	8.96	61,319	8.86
5/08/2025	8.79	9.12	8.78	9.08	86,913	8.98
5/07/2025	8.81	9.03	8.69	8.71	90,740	8.62
5/06/2025	8.89	8.91	8.66	8.76	97,252	8.67
5/05/2025	8.91	9.11	8.81	8.92	99,390	8.83
5/02/2025	8.82	9.27	8.82	9.00	93,249	8.90
5/01/2025	8.20	8.81	8.16	8.72	153,012	8.63
4/30/2025	8.30	8.30	7.58	8.24	338,442	8.15