MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRST — Primis Financial Corp. Common Stock
NasdaqPrimis Financial Corp. Common Stock
$15.62
+0.23(+1.49%)
- O
- 15.50
- H
- 15.69
- L
- 15.36
- V
- 88.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.62
Period Return+85.73%
Period High$16.88
Period Low$7.59
Avg Daily Volume134.0K
Total Trading Days365
FRST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.50 | $15.69 | $15.36 | $15.62 | +$0.23 | +1.49% | 88,247 | $15.57 | $15.36 $15.69 |
| Oct 1, 2026 | $15.21 | $15.39 | $14.84 | $15.39 | +$0.11 | +0.72% | 138,936 | $15.26 | $14.84 $15.39 |
| Sep 30, 2026 | $15.42 | $15.43 | $15.17 | $15.28 | $-0.09 | -0.59% | 133,331 | $15.26 | $15.17 $15.43 |
| Sep 29, 2026 | $15.52 | $15.57 | $15.30 | $15.37 | $-0.17 | -1.09% | 81,284 | $15.38 | $15.30 $15.57 |
| Sep 28, 2026 | $15.69 | $15.72 | $15.46 | $15.54 | $-0.15 | -0.96% | 111,572 | $15.56 | $15.46 $15.72 |
| Sep 25, 2026 | $15.59 | $15.83 | $15.41 | $15.69 | +$0.10 | +0.64% | 120,314 | $15.74 | $15.41 $15.83 |
| Sep 24, 2026 | $15.54 | $15.66 | $15.41 | $15.59 | +$0.10 | +0.65% | 153,228 | $15.58 | $15.41 $15.66 |
| Sep 23, 2026 | $15.80 | $15.80 | $15.47 | $15.49 | $-0.32 | -2.02% | 106,312 | $15.55 | $15.47 $15.80 |
| Sep 22, 2026 | $16.03 | $16.07 | $15.77 | $15.81 | $-0.11 | -0.69% | 151,770 | $15.84 | $15.77 $16.07 |
| Sep 21, 2026 | $15.91 | $16.04 | $15.90 | $15.92 | +$0.01 | +0.06% | 137,941 | $15.95 | $15.90 $16.04 |
| Sep 18, 2026 | $15.74 | $15.96 | $15.64 | $15.91 | +$0.08 | +0.51% | 512,575 | $15.89 | $15.64 $15.96 |
| Sep 17, 2026 | $15.90 | $15.91 | $15.71 | $15.83 | +$0.05 | +0.32% | 110,152 | $15.83 | $15.71 $15.91 |
| Sep 16, 2026 | $16.17 | $16.17 | $15.52 | $15.78 | $-0.36 | -2.23% | 134,709 | $15.79 | $15.52 $16.17 |
| Sep 15, 2026 | $16.17 | $16.21 | $16.06 | $16.14 | $-0.01 | -0.06% | 145,994 | $16.14 | $16.06 $16.21 |
| Sep 14, 2026 | $16.10 | $16.35 | $16.02 | $16.15 | +$0.00 | +0.00% | 247,983 | $16.14 | $16.02 $16.35 |
| Sep 11, 2026 | $16.25 | $16.37 | $16.06 | $16.15 | +$0.05 | +0.31% | 89,014 | $16.15 | $16.06 $16.37 |
| Sep 10, 2026 | $15.83 | $16.15 | $15.83 | $16.10 | +$0.14 | +0.88% | 130,675 | $16.05 | $15.83 $16.15 |
| Sep 9, 2026 | $15.98 | $16.17 | $15.88 | $15.96 | $-0.15 | -0.93% | 160,239 | $15.98 | $15.88 $16.17 |
| Sep 8, 2026 | $16.29 | $16.40 | $16.06 | $16.11 | $-0.27 | -1.65% | 122,532 | $16.18 | $16.06 $16.40 |
| Sep 4, 2026 | $16.02 | $16.40 | $16.02 | $16.38 | +$0.27 | +1.68% | 120,562 | $16.34 | $16.02 $16.40 |
| Sep 3, 2026 | $16.07 | $16.28 | $16.03 | $16.11 | +$0.11 | +0.69% | 137,276 | $16.13 | $16.03 $16.28 |
| Sep 2, 2026 | $15.71 | $16.13 | $15.57 | $16.00 | +$0.37 | +2.37% | 160,727 | $16.01 | $15.57 $16.13 |
| Sep 1, 2026 | $15.81 | $15.94 | $15.59 | $15.63 | $-0.27 | -1.70% | 118,734 | $15.73 | $15.59 $15.94 |
| Aug 31, 2026 | $16.16 | $16.16 | $15.83 | $15.90 | $-0.12 | -0.75% | 101,716 | $15.90 | $15.83 $16.16 |
| Aug 28, 2026 | $16.07 | $16.12 | $15.95 | $16.02 | +$0.09 | +0.56% | 101,173 | $16.06 | $15.95 $16.12 |
| Aug 27, 2026 | $15.97 | $16.04 | $15.81 | $15.93 | $-0.18 | -1.12% | 110,542 | $15.96 | $15.81 $16.04 |
| Aug 26, 2026 | $16.04 | $16.12 | $15.92 | $16.11 | +$0.05 | +0.31% | 130,071 | $16.07 | $15.92 $16.12 |
| Aug 25, 2026 | $16.30 | $16.34 | $15.91 | $16.06 | $-0.24 | -1.47% | 176,994 | $16.04 | $15.91 $16.34 |
| Aug 24, 2026 | $16.15 | $16.32 | $15.97 | $16.30 | +$0.15 | +0.93% | 163,262 | $16.25 | $15.97 $16.32 |
| Aug 21, 2026 | $16.32 | $16.39 | $16.03 | $16.15 | $-0.02 | -0.12% | 282,993 | $16.15 | $16.03 $16.39 |