Italia markets close in 1 hour 47 minutes

Primis Financial Corp. (FRST)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,74-0,08 (-0,74%)
In data: 09:42AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202410,8310,8310,7410,7410,742.059
22 mag 202410,7610,8310,7410,8210,8235.000
21 mag 202410,6510,8010,6510,7910,7917.600
20 mag 202410,7510,8010,6710,7110,7171.900
17 mag 202410,7310,8910,6810,8410,8437.600
16 mag 202410,5210,6810,5210,6810,6830.300
15 mag 202410,7110,7110,5210,5910,5916.900
14 mag 202410,7210,8010,4810,5610,5648.600
13 mag 202410,6610,6610,5310,5510,5530.400
10 mag 202410,7310,7910,4910,5510,5517.600
09 mag 202410,7310,7810,5710,7310,7348.500
09 mag 20240.1 Dividendo
08 mag 202410,6410,8910,6010,8510,7544.000
07 mag 202410,6410,7410,6110,7110,6154.400
06 mag 202410,3610,6410,3410,5810,4858.500
03 mag 202410,3910,5010,2910,3310,2354.300
02 mag 202410,0310,3310,0210,3110,2189.100
01 mag 20249,7910,089,799,989,89124.100
30 apr 202410,0210,029,719,729,6353.300
29 apr 202410,1710,449,9710,0910,0083.400
26 apr 202410,5110,809,9610,1710,0872.000
25 apr 202410,8910,8910,5710,6910,5944.600
24 apr 202410,8810,9410,7410,9310,8334.600
23 apr 202410,8211,0610,8210,9510,8543.300
22 apr 202410,7911,0010,7910,8410,7460.400
19 apr 202410,4910,8110,4910,8110,7191.900
18 apr 202410,5410,6210,4510,5410,4468.100
17 apr 202410,4010,7210,4010,4910,3946.700
16 apr 202410,5010,6010,3410,6010,5050.300
15 apr 202410,6110,7510,4810,6010,50122.600
12 apr 202410,5510,6110,5210,5810,4842.900
11 apr 202410,6710,8110,5110,5710,4764.200
10 apr 202411,1511,1510,5010,5610,4683.600
09 apr 202411,3411,3911,2611,3611,2636.700
08 apr 202411,3611,4411,2811,2811,1844.800
05 apr 202411,3411,3511,2611,2811,1870.100
04 apr 202411,4811,5411,2611,3311,2344.900
03 apr 202411,4211,5211,3611,3711,2748.900
02 apr 202411,7311,7611,3911,4811,3761.600
01 apr 202412,2012,2011,8311,8611,7555.100
28 mar 202411,9312,2011,9212,1712,06118.800
27 mar 202411,8411,9411,8011,9211,8160.300
26 mar 202412,0212,0211,7911,8211,7129.400
25 mar 202411,9712,1711,8411,9211,8151.900
22 mar 202412,1812,2011,9211,9211,8142.700
21 mar 202412,1212,2612,1212,1712,0684.700
20 mar 202411,6812,1211,6312,0611,95152.600
19 mar 202411,7511,8511,5911,6811,57115.700
18 mar 202411,8312,0911,6911,7311,6292.100
15 mar 202411,8512,0811,8411,8711,76227.500
14 mar 202412,1312,1711,7611,8311,7288.900
13 mar 202412,1512,4212,0812,1312,0256.100
12 mar 202412,3112,3112,0512,1011,9953.200
11 mar 202412,2912,3312,2012,2712,1638.000
08 mar 202412,5012,5112,2512,2712,1669.300
07 mar 202412,4212,5012,3012,3412,2361.700
06 mar 202412,4612,4612,1112,2512,1471.400
05 mar 202412,2212,4612,2212,4512,3469.900
04 mar 202412,2412,5012,1512,1912,0862.200
01 mar 202412,2512,2912,0312,2312,1273.300
29 feb 202412,3912,6212,3012,3512,2489.600
28 feb 202412,3012,3612,1512,2712,1676.700
27 feb 202412,3212,4012,2712,3412,2385.800
26 feb 202412,4212,4712,2412,3012,1980.000
23 feb 202412,3412,4812,2912,4212,3172.300
22 feb 202412,4212,5412,2412,3212,2190.500
21 feb 202412,5412,6512,4012,4212,3161.200
20 feb 202412,4612,6712,4312,5412,4270.900
16 feb 202412,7412,8212,6012,6512,5368.700
15 feb 202412,4112,7912,4112,7212,60110.200
14 feb 202412,3512,3712,1412,3212,2157.900
13 feb 202412,5012,8612,0812,1812,0789.200
12 feb 202412,4812,8812,4812,7112,59100.600
09 feb 202412,4512,5812,3112,5612,4459.300
08 feb 202412,3412,3712,2112,3112,2091.400
08 feb 20240.1 Dividendo
07 feb 202412,5712,5712,1012,2712,0652.800
06 feb 202412,7512,8012,4112,5012,2857.400
05 feb 202412,7712,8812,5212,6812,46148.100
02 feb 202412,8012,8512,6712,7712,55119.800
01 feb 202413,2513,3412,5412,8212,6080.200
31 gen 202413,6513,6513,2013,2012,97112.500
30 gen 202413,4113,6913,3813,6713,4380.300
29 gen 202413,2913,4913,2213,3513,1286.200
26 gen 202412,6713,4212,6613,1812,95143.800
25 gen 202412,6912,7512,5012,6612,4484.700
24 gen 202412,7012,7512,5912,6312,4153.600
23 gen 202412,6412,6512,5212,5512,3368.700
22 gen 202412,4812,6212,4712,6212,4077.600
19 gen 202412,3212,4312,1412,4212,2179.000
18 gen 202412,2812,4112,1512,2612,0533.100
17 gen 202412,1812,3612,1812,2612,0532.600
16 gen 202412,2812,4412,1912,3212,1156.500
12 gen 202412,7012,7512,3912,4412,2294.700
11 gen 202412,5812,6512,3312,6212,4087.900
10 gen 202412,6512,6612,5612,6312,4185.700
09 gen 202412,6812,6812,5412,6512,4398.400
08 gen 202412,7312,8012,6112,7112,4994.800
05 gen 202412,4512,8412,4512,7512,53254.600
04 gen 202412,3412,5912,3412,5412,3276.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...