Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
12.92
-0.07 (-0.54%)
At close: Mar 9, 2026, 4:00 PM EDT
12.92
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.94 | 13.11 | 12.51 | 12.93 | - | -0.46% | 73,357 |
| Mar 6, 2026 | 12.84 | 13.03 | 12.66 | 12.99 | 12.99 | -1.14% | 122,521 |
| Mar 5, 2026 | 13.28 | 13.39 | 13.02 | 13.14 | 13.14 | -2.16% | 78,156 |
| Mar 4, 2026 | 13.35 | 13.55 | 13.26 | 13.43 | 13.43 | 1.36% | 113,565 |
| Mar 3, 2026 | 13.13 | 13.33 | 12.89 | 13.25 | 13.25 | -0.82% | 108,206 |
| Mar 2, 2026 | 13.08 | 13.56 | 13.01 | 13.36 | 13.36 | 1.14% | 124,627 |
| Feb 27, 2026 | 13.41 | 13.49 | 13.12 | 13.21 | 13.21 | -2.87% | 113,498 |
| Feb 26, 2026 | 13.61 | 13.82 | 13.46 | 13.60 | 13.60 | 0.22% | 193,203 |
| Feb 25, 2026 | 13.37 | 13.62 | 13.28 | 13.57 | 13.57 | 2.26% | 70,877 |
| Feb 24, 2026 | 13.34 | 13.55 | 13.16 | 13.27 | 13.27 | -0.60% | 69,641 |
| Feb 23, 2026 | 14.03 | 14.03 | 13.25 | 13.35 | 13.35 | -3.82% | 76,927 |
| Feb 20, 2026 | 13.76 | 13.97 | 13.70 | 13.88 | 13.88 | 0.87% | 66,290 |
| Feb 19, 2026 | 13.71 | 13.82 | 13.52 | 13.76 | 13.76 | -0.22% | 73,681 |
| Feb 18, 2026 | 14.00 | 14.22 | 13.72 | 13.79 | 13.79 | -1.50% | 108,013 |
| Feb 17, 2026 | 14.00 | 14.15 | 13.89 | 14.00 | 14.00 | 0.43% | 148,993 |
| Feb 13, 2026 | 13.90 | 14.05 | 13.80 | 13.94 | 13.94 | -0.50% | 119,682 |
| Feb 12, 2026 | 14.18 | 14.34 | 13.84 | 14.01 | 13.91 | -0.21% | 126,535 |
| Feb 11, 2026 | 14.21 | 14.38 | 13.96 | 14.04 | 13.94 | -0.43% | 227,073 |
| Feb 10, 2026 | 14.10 | 14.30 | 14.06 | 14.10 | 14.00 | - | 238,516 |
| Feb 9, 2026 | 14.41 | 14.49 | 14.09 | 14.10 | 14.00 | -1.12% | 140,861 |
| Feb 6, 2026 | 14.32 | 14.37 | 14.17 | 14.26 | 14.16 | 0.78% | 83,502 |
| Feb 5, 2026 | 14.29 | 14.50 | 14.09 | 14.15 | 14.05 | -1.12% | 104,911 |
| Feb 4, 2026 | 14.26 | 14.55 | 14.14 | 14.31 | 14.21 | 1.20% | 98,920 |
| Feb 3, 2026 | 14.10 | 14.34 | 13.86 | 14.14 | 14.04 | 0.28% | 93,092 |
| Feb 2, 2026 | 13.54 | 14.32 | 13.54 | 14.10 | 14.00 | 4.60% | 241,837 |
| Jan 30, 2026 | 13.38 | 13.64 | 13.07 | 13.48 | 13.38 | -0.74% | 77,713 |
| Jan 29, 2026 | 13.47 | 13.60 | 13.29 | 13.58 | 13.48 | 2.41% | 49,311 |
| Jan 28, 2026 | 13.47 | 13.59 | 13.23 | 13.26 | 13.17 | -1.78% | 49,249 |
| Jan 27, 2026 | 13.51 | 13.56 | 13.43 | 13.50 | 13.40 | 0.37% | 27,321 |
| Jan 26, 2026 | 13.70 | 13.80 | 13.34 | 13.45 | 13.35 | -2.32% | 43,392 |
| Jan 23, 2026 | 14.11 | 14.13 | 13.65 | 13.77 | 13.67 | -2.41% | 56,160 |
| Jan 22, 2026 | 14.02 | 14.32 | 13.82 | 14.11 | 14.01 | 0.64% | 104,895 |
| Jan 21, 2026 | 13.70 | 14.13 | 13.70 | 14.02 | 13.92 | 4.16% | 179,881 |
| Jan 20, 2026 | 13.55 | 13.72 | 13.30 | 13.46 | 13.36 | -1.97% | 43,339 |
| Jan 16, 2026 | 13.73 | 13.85 | 13.60 | 13.73 | 13.63 | -0.15% | 75,810 |
| Jan 15, 2026 | 13.42 | 13.89 | 13.42 | 13.75 | 13.65 | 2.23% | 98,940 |
| Jan 14, 2026 | 13.33 | 13.48 | 13.22 | 13.45 | 13.35 | 1.05% | 56,920 |
| Jan 13, 2026 | 13.38 | 13.46 | 13.21 | 13.31 | 13.21 | 0.08% | 71,009 |
| Jan 12, 2026 | 13.24 | 13.50 | 12.52 | 13.30 | 13.21 | 0.08% | 40,752 |
| Jan 9, 2026 | 13.43 | 13.62 | 13.27 | 13.29 | 13.20 | -0.97% | 30,774 |
| Jan 8, 2026 | 13.01 | 13.48 | 13.01 | 13.42 | 13.32 | 2.99% | 38,543 |
| Jan 7, 2026 | 13.03 | 13.09 | 12.82 | 13.03 | 12.94 | -0.23% | 69,484 |
| Jan 6, 2026 | 13.20 | 13.20 | 13.01 | 13.06 | 12.97 | -1.21% | 68,950 |
| Jan 5, 2026 | 12.95 | 13.46 | 12.95 | 13.22 | 13.13 | 1.30% | 49,997 |
| Jan 2, 2026 | 14.00 | 14.38 | 12.91 | 13.05 | 12.96 | -6.18% | 135,618 |
| Dec 31, 2025 | 13.11 | 13.94 | 13.05 | 13.91 | 13.81 | 6.18% | 237,828 |
| Dec 30, 2025 | 12.98 | 13.23 | 12.95 | 13.10 | 13.01 | 0.85% | 65,662 |
| Dec 29, 2025 | 13.04 | 13.11 | 12.96 | 12.99 | 12.90 | -0.31% | 41,830 |
| Dec 26, 2025 | 13.11 | 13.14 | 13.02 | 13.03 | 12.94 | -0.84% | 53,137 |
| Dec 24, 2025 | 13.07 | 13.16 | 12.98 | 13.14 | 13.05 | 0.54% | 27,833 |
| Dec 23, 2025 | 13.24 | 13.36 | 13.07 | 13.07 | 12.98 | -1.66% | 56,788 |
| Dec 22, 2025 | 13.43 | 13.71 | 13.25 | 13.29 | 13.20 | -1.12% | 64,636 |
| Dec 19, 2025 | 13.61 | 13.88 | 13.25 | 13.44 | 13.34 | -0.59% | 238,315 |
| Dec 18, 2025 | 13.49 | 13.56 | 13.37 | 13.52 | 13.42 | 1.20% | 51,600 |
| Dec 17, 2025 | 13.29 | 13.50 | 13.25 | 13.36 | 13.26 | 0.45% | 76,771 |
| Dec 16, 2025 | 13.35 | 13.48 | 13.23 | 13.30 | 13.21 | -0.30% | 76,987 |
| Dec 15, 2025 | 13.40 | 13.53 | 13.34 | 13.34 | 13.24 | -0.30% | 62,462 |
| Dec 12, 2025 | 12.96 | 13.46 | 12.90 | 13.38 | 13.28 | 4.12% | 139,787 |
| Dec 11, 2025 | 12.60 | 12.95 | 12.60 | 12.85 | 12.76 | 1.74% | 120,109 |
| Dec 10, 2025 | 12.16 | 12.74 | 12.16 | 12.63 | 12.54 | 3.95% | 130,626 |
| Dec 9, 2025 | 12.18 | 12.42 | 12.11 | 12.15 | 12.06 | -0.65% | 56,240 |
| Dec 8, 2025 | 11.81 | 12.47 | 11.77 | 12.23 | 12.14 | 4.62% | 76,157 |
| Dec 5, 2025 | 11.76 | 11.76 | 11.65 | 11.69 | 11.61 | -0.34% | 44,904 |
| Dec 4, 2025 | 11.56 | 11.74 | 11.52 | 11.73 | 11.65 | 1.21% | 61,371 |
| Dec 3, 2025 | 11.07 | 11.60 | 11.07 | 11.59 | 11.51 | 5.08% | 307,914 |
| Dec 2, 2025 | 11.31 | 11.31 | 11.01 | 11.03 | 10.95 | -1.96% | 49,599 |
| Dec 1, 2025 | 11.18 | 11.37 | 11.18 | 11.25 | 11.17 | 0.18% | 57,442 |
| Nov 28, 2025 | 11.25 | 11.31 | 11.19 | 11.23 | 11.15 | -0.27% | 21,069 |
| Nov 26, 2025 | 11.10 | 11.32 | 11.10 | 11.26 | 11.18 | 0.99% | 43,192 |
| Nov 25, 2025 | 10.92 | 11.27 | 10.90 | 11.15 | 11.07 | 2.95% | 69,586 |
| Nov 24, 2025 | 10.97 | 10.97 | 10.80 | 10.83 | 10.75 | -1.10% | 58,482 |
| Nov 21, 2025 | 10.65 | 11.05 | 10.65 | 10.95 | 10.87 | 3.11% | 102,978 |
| Nov 20, 2025 | 10.86 | 11.02 | 10.62 | 10.62 | 10.54 | -1.21% | 51,728 |
| Nov 19, 2025 | 10.71 | 10.78 | 10.62 | 10.75 | 10.67 | 0.66% | 57,857 |
| Nov 18, 2025 | 10.54 | 10.77 | 10.50 | 10.68 | 10.60 | 1.04% | 196,020 |
| Nov 17, 2025 | 10.89 | 11.03 | 10.54 | 10.57 | 10.49 | -2.85% | 45,396 |
| Nov 14, 2025 | 10.98 | 10.98 | 10.79 | 10.88 | 10.80 | -1.27% | 36,380 |
| Nov 13, 2025 | 10.75 | 11.03 | 10.75 | 11.02 | 10.94 | 2.13% | 62,186 |
| Nov 12, 2025 | 11.00 | 11.10 | 10.74 | 10.79 | 10.71 | -1.55% | 66,404 |
| Nov 11, 2025 | 10.87 | 10.99 | 10.73 | 10.96 | 10.88 | 1.29% | 39,426 |
| Nov 10, 2025 | 10.88 | 10.88 | 10.70 | 10.82 | 10.74 | - | 81,672 |
| Nov 7, 2025 | 10.67 | 10.87 | 10.61 | 10.82 | 10.74 | 0.46% | 63,978 |
| Nov 6, 2025 | 10.90 | 10.99 | 10.74 | 10.77 | 10.59 | -1.73% | 43,531 |
| Nov 5, 2025 | 10.77 | 11.00 | 10.76 | 10.96 | 10.78 | 1.86% | 37,218 |
| Nov 4, 2025 | 10.64 | 10.78 | 10.60 | 10.76 | 10.58 | 0.28% | 44,973 |
| Nov 3, 2025 | 10.85 | 10.85 | 10.54 | 10.73 | 10.55 | -1.42% | 59,519 |
| Oct 31, 2025 | 10.62 | 10.95 | 10.47 | 10.89 | 10.71 | 1.82% | 99,284 |
| Oct 30, 2025 | 10.67 | 10.75 | 10.56 | 10.69 | 10.52 | -0.47% | 56,507 |
| Oct 29, 2025 | 10.60 | 11.00 | 10.35 | 10.74 | 10.56 | 1.32% | 96,841 |
| Oct 28, 2025 | 10.82 | 10.82 | 10.57 | 10.60 | 10.43 | -2.48% | 95,536 |
| Oct 27, 2025 | 10.76 | 11.11 | 10.74 | 10.87 | 10.69 | 1.68% | 115,514 |
| Oct 24, 2025 | 10.07 | 10.80 | 10.04 | 10.69 | 10.52 | 10.21% | 114,055 |
| Oct 23, 2025 | 9.86 | 9.89 | 9.66 | 9.70 | 9.54 | -1.72% | 76,050 |
| Oct 22, 2025 | 9.90 | 10.03 | 9.82 | 9.87 | 9.71 | -0.30% | 51,406 |
| Oct 21, 2025 | 9.80 | 9.93 | 9.80 | 9.90 | 9.74 | 0.81% | 43,032 |
| Oct 20, 2025 | 9.71 | 9.90 | 9.68 | 9.82 | 9.66 | 1.76% | 124,329 |
| Oct 17, 2025 | 9.65 | 9.74 | 9.57 | 9.65 | 9.49 | 0.63% | 103,215 |
| Oct 16, 2025 | 10.10 | 10.10 | 9.55 | 9.59 | 9.43 | -5.70% | 92,343 |
| Oct 15, 2025 | 10.41 | 10.41 | 10.15 | 10.17 | 10.00 | -1.55% | 62,447 |
| Oct 14, 2025 | 10.06 | 10.37 | 10.06 | 10.33 | 10.16 | 1.97% | 74,512 |