Yahoo

Correo

U.S. markets open in 9 hours 3 minutes

F S&P 500
5,208.25
-4.50(-0.09%)
F Dow Jones
39,166.00
-29.00(-0.07%)
F Nasdaq
18,159.00
-27.50(-0.15%)
E-mini Russell 2000 Index Futur
2,060.40
-4.40(-0.21%)
Petróleo
79.42
+0.43(+0.54%)
Oro
2,321.20
-1.10(-0.05%)

Primis Financial Corp. (FRST)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.85

+0.15

(+1.35%)

Al cierre: 04:00PM EDT

10.85

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	10.64	10.89	10.60	10.85	10.85	44,000
07 may 2024	10.64	10.74	10.61	10.71	10.71	54,400
06 may 2024	10.36	10.64	10.34	10.58	10.58	58,500
03 may 2024	10.39	10.50	10.29	10.33	10.33	54,300
02 may 2024	10.03	10.33	10.02	10.31	10.31	89,100
01 may 2024	9.79	10.08	9.79	9.98	9.98	124,100
30 abr 2024	10.02	10.02	9.71	9.72	9.72	53,300
29 abr 2024	10.17	10.44	9.97	10.09	10.09	83,400
26 abr 2024	10.51	10.80	9.96	10.17	10.17	72,000
25 abr 2024	10.89	10.89	10.57	10.69	10.69	44,600
24 abr 2024	10.88	10.94	10.74	10.93	10.93	34,600
23 abr 2024	10.82	11.06	10.82	10.95	10.95	43,300
22 abr 2024	10.79	11.00	10.79	10.84	10.84	60,400
19 abr 2024	10.49	10.81	10.49	10.81	10.81	91,900
18 abr 2024	10.54	10.62	10.45	10.54	10.54	68,100
17 abr 2024	10.40	10.72	10.40	10.49	10.49	46,700
16 abr 2024	10.50	10.60	10.34	10.60	10.60	50,300
15 abr 2024	10.61	10.75	10.48	10.60	10.60	122,600
12 abr 2024	10.55	10.61	10.52	10.58	10.58	42,900
11 abr 2024	10.67	10.81	10.51	10.57	10.57	64,200
10 abr 2024	11.15	11.15	10.50	10.56	10.56	83,600
09 abr 2024	11.34	11.39	11.26	11.36	11.36	36,700
08 abr 2024	11.36	11.44	11.28	11.28	11.28	44,800
05 abr 2024	11.34	11.35	11.26	11.28	11.28	70,100
04 abr 2024	11.48	11.54	11.26	11.33	11.33	44,900
03 abr 2024	11.42	11.52	11.36	11.37	11.37	48,900
02 abr 2024	11.73	11.76	11.39	11.48	11.48	61,600
01 abr 2024	12.20	12.20	11.83	11.86	11.86	55,100
28 mar 2024	11.93	12.20	11.92	12.17	12.17	118,800
27 mar 2024	11.84	11.94	11.80	11.92	11.92	60,300
26 mar 2024	12.02	12.02	11.79	11.82	11.82	29,400
25 mar 2024	11.97	12.17	11.84	11.92	11.92	51,900
22 mar 2024	12.18	12.20	11.92	11.92	11.92	42,700
21 mar 2024	12.12	12.26	12.12	12.17	12.17	84,700
20 mar 2024	11.68	12.12	11.63	12.06	12.06	152,600
19 mar 2024	11.75	11.85	11.59	11.68	11.68	115,700
18 mar 2024	11.83	12.09	11.69	11.73	11.73	92,100
15 mar 2024	11.85	12.08	11.84	11.87	11.87	227,500
14 mar 2024	12.13	12.17	11.76	11.83	11.83	88,900
13 mar 2024	12.15	12.42	12.08	12.13	12.13	56,100
12 mar 2024	12.31	12.31	12.05	12.10	12.10	53,200
11 mar 2024	12.29	12.33	12.20	12.27	12.27	38,000
08 mar 2024	12.50	12.51	12.25	12.27	12.27	69,300
07 mar 2024	12.42	12.50	12.30	12.34	12.34	61,700
06 mar 2024	12.46	12.46	12.11	12.25	12.25	71,400
05 mar 2024	12.22	12.46	12.22	12.45	12.45	69,900
04 mar 2024	12.24	12.50	12.15	12.19	12.19	62,200
01 mar 2024	12.25	12.29	12.03	12.23	12.23	73,300
29 feb 2024	12.39	12.62	12.30	12.35	12.35	89,600
28 feb 2024	12.30	12.36	12.15	12.27	12.27	76,700
27 feb 2024	12.32	12.40	12.27	12.34	12.34	85,800
26 feb 2024	12.42	12.47	12.24	12.30	12.30	80,000
23 feb 2024	12.34	12.48	12.29	12.42	12.42	72,300
22 feb 2024	12.42	12.54	12.24	12.32	12.32	90,500
21 feb 2024	12.54	12.65	12.40	12.42	12.42	61,200
20 feb 2024	12.46	12.67	12.43	12.54	12.54	70,900
16 feb 2024	12.74	12.82	12.60	12.65	12.65	68,700
15 feb 2024	12.41	12.79	12.41	12.72	12.72	110,200
14 feb 2024	12.35	12.37	12.14	12.32	12.32	57,900
13 feb 2024	12.50	12.86	12.08	12.18	12.18	89,200
12 feb 2024	12.48	12.88	12.48	12.71	12.71	100,600
09 feb 2024	12.45	12.58	12.31	12.56	12.56	59,300
08 feb 2024	12.34	12.37	12.21	12.31	12.31	91,400
08 feb 2024	0.1 Dividendo
07 feb 2024	12.57	12.57	12.10	12.27	12.17	52,800
06 feb 2024	12.75	12.80	12.41	12.50	12.40	57,400
05 feb 2024	12.77	12.88	12.52	12.68	12.58	148,100
02 feb 2024	12.80	12.85	12.67	12.77	12.67	119,800
01 feb 2024	13.25	13.34	12.54	12.82	12.72	80,200
31 ene 2024	13.65	13.65	13.20	13.20	13.09	112,500
30 ene 2024	13.41	13.69	13.38	13.67	13.56	80,300
29 ene 2024	13.29	13.49	13.22	13.35	13.24	86,200
26 ene 2024	12.67	13.42	12.66	13.18	13.07	143,800
25 ene 2024	12.69	12.75	12.50	12.66	12.56	84,700
24 ene 2024	12.70	12.75	12.59	12.63	12.53	53,600
23 ene 2024	12.64	12.65	12.52	12.55	12.45	68,700
22 ene 2024	12.48	12.62	12.47	12.62	12.52	77,600
19 ene 2024	12.32	12.43	12.14	12.42	12.32	79,000
18 ene 2024	12.28	12.41	12.15	12.26	12.16	33,100
17 ene 2024	12.18	12.36	12.18	12.26	12.16	32,600
16 ene 2024	12.28	12.44	12.19	12.32	12.22	56,500
12 ene 2024	12.70	12.75	12.39	12.44	12.34	94,700
11 ene 2024	12.58	12.65	12.33	12.62	12.52	87,900
10 ene 2024	12.65	12.66	12.56	12.63	12.53	85,700
09 ene 2024	12.68	12.68	12.54	12.65	12.55	98,400
08 ene 2024	12.73	12.80	12.61	12.71	12.61	94,800
05 ene 2024	12.45	12.84	12.45	12.75	12.65	254,600
04 ene 2024	12.34	12.59	12.34	12.54	12.44	76,400
03 ene 2024	12.65	12.65	12.31	12.33	12.23	75,500
02 ene 2024	12.61	12.85	12.57	12.68	12.58	122,500
29 dic 2023	12.74	12.99	12.65	12.66	12.56	84,600
28 dic 2023	12.79	12.81	12.66	12.73	12.63	65,800
27 dic 2023	12.60	12.80	12.60	12.73	12.63	79,500
26 dic 2023	12.50	12.62	12.43	12.60	12.50	71,600
22 dic 2023	12.04	12.72	11.89	12.51	12.41	218,300
21 dic 2023	11.84	11.87	11.75	11.82	11.72	69,100
20 dic 2023	11.78	12.01	11.71	11.76	11.66	80,700
19 dic 2023	11.40	11.77	11.39	11.77	11.67	231,100
18 dic 2023	11.28	11.59	11.26	11.35	11.26	88,400
15 dic 2023	11.57	11.76	11.21	11.22	11.13	288,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,208.25-4.50(-0.09%)

F Dow Jones39,166.00-29.00(-0.07%)

F Nasdaq18,159.00-27.50(-0.15%)

E-mini Russell 2000 Index Futur2,060.40-4.40(-0.21%)

Petróleo79.42+0.43(+0.54%)

Oro2,321.20-1.10(-0.05%)

Primis Financial Corp. (FRST)

F S&P 500
5,208.25
-4.50(-0.09%)

F Dow Jones
39,166.00
-29.00(-0.07%)

F Nasdaq
18,159.00
-27.50(-0.15%)

E-mini Russell 2000 Index Futur
2,060.40
-4.40(-0.21%)

Petróleo
79.42
+0.43(+0.54%)

Oro
2,321.20
-1.10(-0.05%)