BFST | BSNSS FRST BANC | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

BSNSS FRST BANC (BFST)

NASDAQ

$32.58-$0.15 (-0.47%)

Price as of Nov 11, 2026 7:30 PM EST

$1.1B
Market Cap
32.05%
1-Year Change
Banks - Regional
Industry

1 Month
+7.35%

Low Price$30.74

High Price$32.98
3 Months
+4.26%

Low Price$30.09

High Price$32.98
1 Year
+32.05%

Low Price$23.88

High Price$32.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	32.70	32.85	32.34	32.73	-0.18%	119,724
11/09/2026	32.68	32.97	32.48	32.79	+1.83%	115,270
11/06/2026	31.98	32.46	30.52	32.20	-0.25%	149,134
11/05/2026	33.29	33.69	32.13	32.28	-2.12%	204,636
11/04/2026	33.03	33.60	32.74	32.98	+2.23%	210,393
11/03/2026	32.69	32.69	32.14	32.26	-1.41%	149,047
11/02/2026	32.04	32.86	31.08	32.72	+2.89%	219,659
10/30/2026	32.12	32.33	31.66	31.80	+0.09%	171,764
10/29/2026	31.96	32.18	31.64	31.77	+0.41%	189,271
10/28/2026	31.88	31.93	31.40	31.64	-0.72%	161,641
10/27/2026	31.97	32.15	31.64	31.87	+0.16%	177,460
10/26/2026	31.05	31.96	31.05	31.82	+0.06%	209,694
10/26/2026	$0.79 Earnings
10/23/2026	31.65	32.09	31.65	31.80	-0.44%	168,407
10/22/2026	31.39	32.04	31.39	31.94	+1.85%	176,836
10/21/2026	31.50	31.55	31.16	31.36	-0.67%	164,413
10/20/2026	31.11	31.87	31.11	31.57	+1.64%	131,813
10/19/2026	31.16	31.43	31.04	31.06	-0.80%	162,532
10/16/2026	31.20	31.65	31.18	31.31	+0.58%	155,927
10/15/2026	30.93	31.39	30.86	31.13	+1.27%	170,676
10/14/2026	30.37	30.83	30.37	30.74	-0.19%	209,305
10/13/2026	30.92	31.18	30.61	30.80	-0.06%	168,937
10/12/2026	30.44	30.95	30.44	30.82	+1.08%	165,718
10/09/2026	30.57	30.74	30.47	30.49	-0.72%	218,389
10/08/2026	30.32	30.81	30.27	30.71	+0.89%	217,515
10/07/2026	30.52	30.67	30.25	30.44	-0.98%	170,482
10/06/2026	30.98	31.12	30.73	30.74	-0.42%	153,471
10/05/2026	30.90	31.01	30.74	30.87	-0.10%	256,738
10/02/2026	30.78	31.08	30.61	30.90	+1.44%	192,813
10/01/2026	29.89	30.47	29.51	30.46	+1.23%	305,959
09/30/2026	30.40	30.51	29.95	30.09	-1.05%	202,712
09/29/2026	30.61	30.84	30.16	30.41	-0.85%	201,905
09/28/2026	30.80	30.95	30.64	30.67	-0.62%	217,088
09/25/2026	30.77	30.99	30.66	30.86	+0.75%	176,271
09/24/2026	30.47	30.68	30.29	30.63	+0.92%	196,841
09/23/2026	30.53	30.71	30.35	30.35	-1.04%	188,092
09/22/2026	30.89	31.08	30.54	30.67	-0.10%	182,331
09/21/2026	30.85	30.92	30.68	30.70	-0.39%	167,100
09/18/2026	30.71	30.94	30.49	30.82	-0.03%	486,350
09/17/2026	31.26	31.29	30.82	30.83	-0.45%	165,648
09/16/2026	31.42	31.49	30.60	30.97	-1.62%	301,704
09/15/2026	31.51	31.67	31.34	31.48	0.00%	167,408
09/14/2026	31.45	31.73	31.29	31.48	+0.19%	219,070
09/11/2026	31.79	31.90	31.20	31.42	-0.10%	169,941
09/10/2026	31.11	31.45	30.95	31.45	+1.09%	171,933
09/09/2026	31.10	31.40	31.00	31.11	-0.86%	181,829
09/08/2026	31.70	31.72	31.32	31.38	-1.44%	171,698
09/04/2026	31.34	31.89	31.34	31.84	+1.11%	158,516
09/03/2026	31.56	31.66	31.40	31.49	+0.57%	211,140
09/02/2026	30.84	31.45	30.66	31.31	+2.05%	207,394
09/01/2026	30.97	31.19	30.54	30.68	-1.10%	285,131
08/31/2026	31.18	31.24	30.99	31.02	-0.61%	166,100
08/28/2026	31.22	31.48	31.20	31.21	-0.06%	177,400
08/27/2026	31.01	31.32	30.89	31.23	+0.32%	208,279
08/26/2026	31.24	31.32	31.00	31.13	-0.10%	120,623
08/25/2026	31.31	31.31	31.07	31.16	-0.45%	115,084
08/24/2026	31.21	31.51	31.21	31.30	+0.48%	146,711
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