Primis Financial Corp.FRSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.54 | $14.32 | $13.54 | $14.10 | 241,837 |
| 1/30/2026 | $13.38 | $13.64 | $13.07 | $13.48 | 77,713 |
| 1/29/2026 | $13.47 | $13.60 | $13.29 | $13.58 | 49,311 |
| 1/28/2026 | $13.47 | $13.59 | $13.23 | $13.26 | 49,249 |
| 1/27/2026 | $13.51 | $13.56 | $13.43 | $13.50 | 27,321 |
| 1/26/2026 | $13.70 | $13.80 | $13.34 | $13.45 | 43,400 |
| 1/23/2026 | $14.11 | $14.13 | $13.65 | $13.77 | 56,200 |
| 1/22/2026 | $14.02 | $14.32 | $13.82 | $14.11 | 104,900 |
| 1/21/2026 | $13.70 | $14.13 | $13.70 | $14.02 | 179,900 |
| 1/20/2026 | $13.55 | $13.72 | $13.30 | $13.46 | 43,339 |
| 1/16/2026 | $13.73 | $13.85 | $13.60 | $13.73 | 75,810 |
| 1/15/2026 | $13.42 | $13.89 | $13.42 | $13.75 | 98,940 |
| 1/14/2026 | $13.33 | $13.48 | $13.22 | $13.45 | 56,920 |
| 1/13/2026 | $13.38 | $13.46 | $13.21 | $13.31 | 71,009 |
| 1/12/2026 | $13.24 | $13.50 | $12.52 | $13.30 | 40,800 |
| 1/9/2026 | $13.43 | $13.62 | $13.27 | $13.29 | 30,800 |
| 1/8/2026 | $13.01 | $13.48 | $13.01 | $13.42 | 38,543 |
| 1/7/2026 | $13.03 | $13.09 | $12.82 | $13.03 | 69,500 |
| 1/6/2026 | $13.20 | $13.20 | $13.01 | $13.06 | 68,950 |
| 1/5/2026 | $12.95 | $13.46 | $12.95 | $13.22 | 50,000 |
| 1/2/2026 | $14.00 | $14.38 | $12.91 | $13.05 | 135,618 |
| 12/31/2025 | $13.11 | $13.94 | $13.05 | $13.91 | 237,828 |
| 12/30/2025 | $12.98 | $13.23 | $12.95 | $13.10 | 65,700 |
| 12/29/2025 | $13.04 | $13.11 | $12.96 | $12.99 | 41,830 |
| 12/26/2025 | $13.11 | $13.14 | $13.02 | $13.03 | 53,137 |
| 12/24/2025 | $13.07 | $13.16 | $12.98 | $13.14 | 27,833 |
| 12/23/2025 | $13.24 | $13.36 | $13.07 | $13.07 | 56,800 |
| 12/22/2025 | $13.43 | $13.70 | $13.25 | $13.29 | 64,636 |
| 12/19/2025 | $13.61 | $13.88 | $13.25 | $13.44 | 238,315 |
| 12/18/2025 | $13.49 | $13.56 | $13.37 | $13.52 | 51,600 |
| 12/17/2025 | $13.29 | $13.50 | $13.25 | $13.36 | 76,800 |
| 12/16/2025 | $13.35 | $13.48 | $13.23 | $13.30 | 77,000 |
| 12/15/2025 | $13.40 | $13.53 | $13.34 | $13.34 | 62,500 |
| 12/12/2025 | $12.96 | $13.46 | $12.90 | $13.38 | 139,800 |
| 12/11/2025 | $12.60 | $12.95 | $12.60 | $12.85 | 120,109 |
| 12/10/2025 | $12.16 | $12.74 | $12.16 | $12.63 | 130,626 |
| 12/9/2025 | $12.18 | $12.42 | $12.11 | $12.15 | 56,240 |
| 12/8/2025 | $11.81 | $12.47 | $11.77 | $12.23 | 76,200 |
| 12/5/2025 | $11.76 | $11.76 | $11.65 | $11.69 | 44,904 |
| 12/4/2025 | $11.56 | $11.74 | $11.52 | $11.73 | 61,400 |
| 12/3/2025 | $11.07 | $11.60 | $11.07 | $11.59 | 307,914 |
| 12/2/2025 | $11.31 | $11.31 | $11.01 | $11.03 | 49,600 |
| 12/1/2025 | $11.18 | $11.37 | $11.18 | $11.25 | 57,442 |
| 11/28/2025 | $11.25 | $11.31 | $11.19 | $11.23 | 21,100 |
| 11/26/2025 | $11.10 | $11.32 | $11.10 | $11.26 | 43,200 |
| 11/25/2025 | $10.92 | $11.27 | $10.90 | $11.15 | 69,600 |
| 11/24/2025 | $10.97 | $10.97 | $10.80 | $10.83 | 58,500 |
| 11/21/2025 | $10.65 | $11.05 | $10.65 | $10.95 | 103,000 |
| 11/20/2025 | $10.86 | $11.02 | $10.62 | $10.62 | 51,728 |
| 11/19/2025 | $10.71 | $10.78 | $10.62 | $10.75 | 57,900 |
| 11/18/2025 | $10.54 | $10.77 | $10.50 | $10.68 | 196,020 |
| 11/17/2025 | $10.89 | $11.03 | $10.54 | $10.57 | 45,400 |
| 11/14/2025 | $10.98 | $10.98 | $10.79 | $10.88 | 36,400 |
| 11/13/2025 | $10.75 | $11.03 | $10.75 | $11.02 | 62,200 |
| 11/12/2025 | $11.00 | $11.10 | $10.74 | $10.79 | 66,404 |
| 11/11/2025 | $10.87 | $10.99 | $10.73 | $10.96 | 39,426 |
| 11/10/2025 | $10.88 | $10.88 | $10.70 | $10.82 | 81,700 |
| 11/7/2025 | $10.67 | $10.87 | $10.61 | $10.82 | 64,000 |
| 11/6/2025 | $10.90 | $10.99 | $10.74 | $10.77 | 43,531 |
| 11/5/2025 | $10.77 | $11.00 | $10.76 | $10.96 | 37,218 |