S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

BSNSS FRST BANC (BFST)

NASDAQ

$29.55+$0.55 (+1.90%)

Price as of Jun 23, 2026 4:10 PM EDT

$947.7M
Market Cap
24.35%
1-Year Change
Banks - Regional
Industry

1 Month
+4.17%

Low Price$27.73

High Price$29.24
3 Months
+12.98%

Low Price$26.60

High Price$29.24
1 Year
+24.35%

Low Price$22.73

High Price$29.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	28.71	29.19	28.71	29.00	+0.80%	250,283
06/18/2026	28.85	29.00	28.52	28.77	+0.74%	711,457
06/17/2026	28.73	29.00	28.35	28.56	-0.59%	359,579
06/16/2026	28.99	29.25	28.49	28.73	-0.14%	206,832
06/15/2026	29.42	29.45	28.71	28.77	-1.61%	220,287
06/12/2026	29.24	29.51	29.17	29.24	+0.55%	207,240
06/11/2026	29.00	29.28	28.63	29.08	+0.62%	222,001
06/10/2026	28.96	29.24	28.70	28.90	+0.73%	242,637
06/09/2026	28.68	29.40	28.68	28.69	+0.74%	233,996
06/08/2026	28.59	28.85	28.47	28.48	+0.11%	215,769
06/05/2026	28.36	28.68	28.36	28.45	+0.18%	160,018
06/04/2026	28.11	28.61	28.11	28.40	+2.42%	197,640
06/03/2026	27.99	27.99	27.59	27.73	-1.49%	165,912
06/02/2026	27.80	28.29	27.80	28.15	+0.68%	196,510
06/01/2026	28.13	28.36	27.70	27.96	-1.83%	164,646
05/29/2026	28.20	28.76	28.06	28.48	+0.85%	325,038
05/28/2026	28.03	28.34	27.84	28.24	+0.39%	206,721
05/27/2026	28.27	28.40	27.76	28.13	-0.25%	150,831
05/26/2026	27.91	28.22	27.84	28.20	+1.29%	148,342
05/22/2026	28.10	28.36	27.84	27.84	-0.61%	200,245
05/21/2026	27.59	28.05	27.29	28.01	+0.47%	161,367
05/20/2026	27.07	27.92	26.99	27.88	+2.99%	310,042
05/19/2026	27.03	27.31	26.84	27.07	-0.59%	102,384
05/18/2026	26.84	27.52	26.84	27.23	+1.45%	154,141
05/15/2026	27.11	27.49	26.63	26.84	-0.56%	205,533
05/15/2026	$0.15 Dividend
05/14/2026	27.03	27.35	26.86	26.99	+0.37%	129,448
05/13/2026	26.80	26.99	26.76	26.89	-0.15%	188,471
05/12/2026	27.04	27.07	26.62	26.93	-0.51%	170,785
05/11/2026	27.53	27.59	27.02	27.07	-1.66%	221,899
05/08/2026	27.38	27.66	27.38	27.53	+0.36%	109,102
05/07/2026	27.53	27.68	27.38	27.43	-0.25%	131,820
05/06/2026	27.65	27.74	27.43	27.50	+0.73%	109,686
05/05/2026	26.88	27.31	26.70	27.30	+1.55%	185,344
05/04/2026	27.10	27.30	26.65	26.88	-1.71%	186,868
05/01/2026	27.25	27.57	26.97	27.35	+0.44%	132,143
04/30/2026	26.60	27.41	26.59	27.23	+1.63%	207,531
04/29/2026	27.18	27.43	26.61	26.79	-2.04%	230,183
04/28/2026	27.22	27.64	27.02	27.35	+1.81%	155,486
04/27/2026	27.86	28.33	26.54	26.86	-4.42%	332,801
04/27/2026	$0.73 Earnings
04/24/2026	27.98	28.39	27.85	28.10	-0.95%	162,279
04/23/2026	28.17	28.42	27.95	28.37	+1.13%	112,726
04/22/2026	28.18	28.42	26.78	28.05	-0.42%	198,814
04/21/2026	28.82	28.85	28.11	28.17	-2.31%	126,467
04/20/2026	28.70	29.06	28.70	28.84	0.00%	110,619
04/17/2026	28.43	29.28	28.43	28.84	+3.02%	232,328
04/16/2026	28.19	28.47	27.94	27.99	-1.37%	126,347
04/15/2026	28.52	28.70	28.17	28.38	-0.49%	145,725
04/14/2026	28.33	28.64	27.94	28.52	+0.17%	207,995
04/13/2026	28.26	28.51	28.03	28.47	+0.25%	141,435
04/10/2026	28.58	28.58	28.17	28.40	-0.70%	166,879
04/09/2026	27.97	28.76	27.97	28.60	+1.70%	352,711
04/08/2026	28.25	28.71	27.88	28.12	+2.20%	196,151
04/07/2026	27.49	27.73	27.27	27.52	+0.36%	425,855
04/06/2026	27.35	27.54	27.07	27.42	+0.15%	142,236
04/02/2026	26.87	27.40	26.73	27.38	+0.51%	150,337
04/01/2026	27.03	27.47	27.03	27.24	+1.29%	143,773
03/31/2026	27.09	27.09	26.62	26.89	+0.78%	105,667
03/30/2026	26.74	26.84	26.42	26.68	+0.86%	163,692
03/27/2026	26.51	26.56	26.28	26.45	-0.89%	122,625
03/26/2026	26.35	26.73	26.35	26.69	+0.22%	118,113
03/25/2026	27.15	27.29	26.46	26.63	-0.96%	167,938
03/24/2026	26.39	27.17	26.36	26.89	+0.86%	240,500
03/23/2026	26.35	26.95	26.22	26.66	+3.87%	234,832
03/20/2026	26.16	26.30	25.65	25.67	-1.79%	830,048
03/19/2026	25.61	26.35	25.54	26.13	+1.43%	195,164
03/18/2026	25.88	26.03	25.58	25.77	-1.11%	216,713
03/17/2026	26.30	26.48	26.00	26.06	-0.57%	220,296
03/16/2026	26.23	26.38	26.11	26.20	+1.00%	135,145
03/13/2026	26.25	26.45	25.79	25.95	-0.76%	123,342
03/12/2026	25.62	26.18	25.53	26.14	-0.04%	111,469
03/11/2026	26.18	26.63	25.91	26.15	-1.02%	85,538
03/10/2026	26.29	26.94	26.10	26.42	+0.08%	118,131
03/09/2026	25.97	26.51	25.46	26.40	-0.41%	178,735
03/06/2026	26.33	26.52	25.96	26.51	-1.26%	191,669
03/05/2026	27.18	27.37	26.61	26.85	-2.07%	119,348
03/04/2026	27.55	27.71	27.25	27.42	0.00%	146,295
03/03/2026	27.09	27.63	26.95	27.42	-0.47%	260,928
03/02/2026	26.76	27.88	26.63	27.55	+1.47%	218,171
02/27/2026	27.89	28.01	27.12	27.15	-3.94%	169,460
02/26/2026	28.31	28.66	27.90	28.26	+0.18%	171,464
02/25/2026	27.85	28.30	27.80	28.21	+2.23%	157,506
02/24/2026	27.75	27.95	27.48	27.60	-0.50%	173,217
02/23/2026	28.57	28.94	27.27	27.74	-3.43%	195,672
02/20/2026	28.60	29.02	28.29	28.72	+0.45%	145,308
02/19/2026	28.37	28.61	28.13	28.59	+0.21%	159,572
02/18/2026	29.07	29.63	28.46	28.53	-2.05%	259,981
02/17/2026	28.99	29.50	28.94	29.13	+0.48%	172,986
02/13/2026	28.83	29.11	28.53	28.99	+1.04%	120,985
02/13/2026	$0.15 Dividend
02/12/2026	29.01	29.21	28.20	28.69	-0.75%	181,542
02/11/2026	29.18	29.68	28.64	28.91	-0.85%	270,687
02/10/2026	29.24	29.47	29.02	29.16	-0.51%	212,466
02/09/2026	29.37	29.61	29.21	29.30	-0.74%	112,720
02/06/2026	29.60	29.83	29.38	29.52	+0.47%	151,661
02/05/2026	29.67	29.95	29.07	29.38	-0.97%	203,560
02/04/2026	29.09	30.00	29.09	29.67	+2.04%	414,114
02/03/2026	28.50	29.25	28.47	29.08	+1.94%	264,243
02/02/2026	27.94	28.68	27.83	28.52	+2.34%	289,652