BFST
BSNSS FRST BANC (BFST)
NASDAQ
$31.17+$0.02 (+0.05%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • 25.18%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.44%
    Low Price$31.05
    High Price$32.13
  • 3 Months
    +11.73%
    Low Price$27.60
    High Price$32.13
  • 1 Year
    +25.18%
    Low Price$22.25
    High Price$32.13
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.58
31.58
31.00
31.15
-0.22%
305,619
08/20/2026
31.15
31.25
30.77
31.22
+0.55%
219,836
08/19/2026
32.03
32.03
31.01
31.05
-2.88%
209,259
08/18/2026
32.16
32.30
31.61
31.97
-0.44%
202,328
08/17/2026
31.95
32.28
31.95
32.11
-0.03%
190,762
08/14/2026
32.13
32.30
31.98
32.12
-0.03%
171,187
08/14/2026
$0.15 Dividend
08/13/2026
32.18
32.37
32.05
32.13
+0.31%
146,483
08/12/2026
31.83
32.14
31.78
32.03
+0.63%
179,334
08/11/2026
31.44
31.85
31.44
31.83
+1.40%
217,026
08/10/2026
31.25
31.74
31.20
31.39
-0.38%
294,131
08/07/2026
31.49
31.83
31.11
31.51
-0.16%
328,051
08/06/2026
32.05
32.10
31.46
31.56
-0.88%
261,564
08/05/2026
31.94
31.98
31.59
31.84
-0.25%
187,432
08/04/2026
31.82
32.18
31.65
31.92
+0.47%
240,985
08/03/2026
32.15
32.22
31.63
31.77
+0.31%
344,043
07/31/2026
31.80
31.80
31.16
31.67
-0.38%
232,657
07/30/2026
32.06
32.24
31.71
31.79
-0.22%
327,063
07/29/2026
31.76
32.18
31.57
31.86
-0.22%
264,704
07/28/2026
31.35
31.94
31.35
31.93
+1.94%
235,715
07/27/2026
31.05
31.37
30.86
31.32
+0.99%
209,841
07/24/2026
30.47
31.30
29.91
31.02
+2.26%
355,034
07/23/2026
29.96
30.34
29.32
30.33
-0.07%
246,890
07/23/2026
$0.71 Earnings
07/22/2026
30.70
30.83
30.13
30.35
-1.17%
211,330
07/21/2026
30.54
30.77
30.25
30.71
+0.55%
180,976
07/20/2026
30.95
30.95
30.27
30.54
-0.68%
217,221
07/17/2026
31.07
31.20
30.61
30.75
-1.53%
240,175
07/16/2026
30.36
31.28
30.36
31.22
+2.99%
267,614
07/15/2026
30.09
30.52
30.00
30.32
+0.93%
162,550
07/14/2026
30.26
30.63
29.92
30.04
-0.63%
154,064
07/13/2026
30.12
30.58
29.93
30.23
+0.66%
152,204
07/10/2026
30.05
30.22
29.79
30.03
+0.30%
148,755
07/09/2026
29.50
30.28
29.38
29.94
+1.48%
324,106
07/08/2026
30.09
30.09
29.36
29.50
-2.21%
209,466
07/07/2026
30.89
31.06
30.13
30.17
-1.88%
241,851
07/06/2026
30.41
31.12
30.31
30.75
+0.82%
216,091
07/02/2026
31.35
31.42
30.34
30.50
-2.48%
286,560
07/01/2026
30.59
31.34
30.58
31.27
+2.25%
255,126
06/30/2026
30.47
30.76
30.15
30.59
+0.20%
247,103
06/29/2026
30.39
30.54
30.07
30.53
-0.45%
241,761
06/26/2026
29.85
30.90
29.85
30.67
+2.39%
1,207,157
06/25/2026
30.01
30.29
29.82
29.95
-0.20%
245,388
06/24/2026
29.56
30.10
29.53
30.01
+2.03%
373,236
06/23/2026
28.96
29.44
28.86
29.41
+1.90%
235,105
06/22/2026
28.58
29.05
28.58
28.87
+0.80%
250,283
06/18/2026
28.72
28.87
28.39
28.64
+0.74%
711,457
06/17/2026
28.60
28.87
28.22
28.43
-0.59%
359,579
06/16/2026
28.86
29.11
28.36
28.60
-0.14%
206,832
06/15/2026
29.28
29.31
28.57
28.64
-1.61%
220,287
06/12/2026
29.10
29.37
29.03
29.10
+0.55%
207,240
06/11/2026
28.87
29.14
28.50
28.94
+0.62%
222,001
06/10/2026
28.83
29.10
28.57
28.77
+0.73%
242,637
06/09/2026
28.55
29.26
28.55
28.56
+0.74%
233,996
06/08/2026
28.46
28.72
28.34
28.35
+0.11%
215,769
06/05/2026
28.23
28.55
28.23
28.32
+0.18%
160,018
06/04/2026
27.98
28.48
27.98
28.27
+2.42%
197,640
06/03/2026
27.86
27.86
27.46
27.60
-1.49%
165,912
06/02/2026
27.67
28.16
27.67
28.02
+0.68%
196,510
06/01/2026
28.00
28.23
27.57
27.83
-1.83%
164,646
05/29/2026
28.07
28.63
27.93
28.35
+0.85%
325,038
05/28/2026
27.90
28.20
27.71
28.11
+0.39%
206,721
05/27/2026
28.14
28.27
27.63
28.00
-0.25%
150,831
05/26/2026
27.78
28.09
27.71
28.07
+1.29%
148,342
05/22/2026
27.97
28.23
27.71
27.71
-0.61%
200,245
05/21/2026
27.46
27.92
27.16
27.88
+0.47%
161,367
05/20/2026
26.94
27.79
26.86
27.75
+2.99%
310,042
05/19/2026
26.90
27.18
26.72
26.94
-0.59%
102,384
05/18/2026
26.72
27.39
26.72
27.10
+1.45%
154,141
05/15/2026
26.98
27.36
26.51
26.72
-0.56%
205,533
05/15/2026
$0.15 Dividend
05/14/2026
26.90
27.22
26.74
26.86
+0.37%
129,448
05/13/2026
26.68
26.86
26.64
26.77
-0.15%
188,471
05/12/2026
26.91
26.95
26.50
26.81
-0.51%
170,785
05/11/2026
27.40
27.46
26.89
26.94
-1.66%
221,899
05/08/2026
27.25
27.53
27.25
27.40
+0.36%
109,102
05/07/2026
27.40
27.55
27.25
27.30
-0.25%
131,820
05/06/2026
27.52
27.61
27.30
27.37
+0.73%
109,686
05/05/2026
26.76
27.18
26.58
27.17
+1.55%
185,344
05/04/2026
26.97
27.18
26.53
26.76
-1.71%
186,868
05/01/2026
27.12
27.44
26.84
27.22
+0.44%
132,143
04/30/2026
26.48
27.28
26.46
27.10
+1.63%
207,531
04/29/2026
27.05
27.30
26.49
26.67
-2.04%
230,183
04/28/2026
27.09
27.51
26.89
27.22
+1.81%
155,486
04/27/2026
27.73
28.20
26.42
26.74
-4.42%
332,801
04/27/2026
$0.73 Earnings
04/24/2026
27.85
28.26
27.72
27.97
-0.95%
162,279
04/23/2026
28.04
28.29
27.82
28.24
+1.13%
112,726
04/22/2026
28.05
28.29
26.66
27.92
-0.42%
198,814
04/21/2026
28.69
28.72
27.98
28.04
-2.31%
126,467
04/20/2026
28.57
28.92
28.57
28.71
0.00%
110,619
04/17/2026
28.30
29.14
28.30
28.71
+3.02%
232,328
04/16/2026
28.06
28.34
27.81
27.86
-1.37%
126,347
04/15/2026
28.39
28.57
28.04
28.25
-0.49%
145,725
04/14/2026
28.20
28.51
27.81
28.39
+0.17%
207,995
04/13/2026
28.13
28.38
27.90
28.34
+0.25%
141,435
04/10/2026
28.45
28.45
28.04
28.27
-0.70%
166,879
04/09/2026
27.84
28.62
27.84
28.47
+1.70%
352,711
04/08/2026
28.12
28.58
27.75
27.99
+2.20%
196,151
04/07/2026
27.36
27.60
27.14
27.39
+0.36%
425,855