Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
16.65
+0.90 (5.71%)
At close: Jun 26, 2026, 4:00 PM EDT
16.77
+0.12 (0.72%)
After-hours: Jun 26, 2026, 4:40 PM EDT
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.00 | 16.77 | 15.98 | 16.65 | 16.65 | 5.71% | 1,897,552 |
| Jun 25, 2026 | 15.67 | 15.81 | 15.62 | 15.75 | 15.75 | 0.45% | 157,930 |
| Jun 24, 2026 | 15.65 | 15.74 | 15.60 | 15.68 | 15.68 | 0.19% | 253,635 |
| Jun 23, 2026 | 15.45 | 15.73 | 15.45 | 15.65 | 15.65 | 1.10% | 239,800 |
| Jun 22, 2026 | 15.44 | 15.70 | 15.40 | 15.48 | 15.48 | 0.19% | 149,038 |
| Jun 18, 2026 | 15.39 | 15.54 | 15.24 | 15.45 | 15.45 | 1.44% | 188,630 |
| Jun 17, 2026 | 15.43 | 15.59 | 15.07 | 15.23 | 15.23 | -1.42% | 294,846 |
| Jun 16, 2026 | 15.47 | 15.58 | 15.26 | 15.45 | 15.45 | 0.65% | 157,493 |
| Jun 15, 2026 | 15.78 | 15.80 | 15.33 | 15.35 | 15.35 | -2.48% | 201,838 |
| Jun 12, 2026 | 15.45 | 15.89 | 15.45 | 15.74 | 15.74 | 2.01% | 210,923 |
| Jun 11, 2026 | 15.29 | 15.45 | 15.08 | 15.43 | 15.43 | 1.31% | 209,578 |
| Jun 10, 2026 | 15.53 | 15.53 | 15.21 | 15.23 | 15.23 | 0.33% | 303,928 |
| Jun 9, 2026 | 15.12 | 15.48 | 15.12 | 15.18 | 15.18 | 0.93% | 374,018 |
| Jun 8, 2026 | 15.08 | 15.23 | 14.98 | 15.04 | 15.04 | 0.27% | 188,971 |
| Jun 5, 2026 | 14.98 | 15.18 | 14.97 | 15.00 | 15.00 | 0.40% | 259,731 |
| Jun 4, 2026 | 14.56 | 14.98 | 14.56 | 14.94 | 14.94 | 3.89% | 193,100 |
| Jun 3, 2026 | 14.94 | 14.94 | 14.36 | 14.38 | 14.38 | -3.43% | 246,182 |
| Jun 2, 2026 | 14.45 | 15.10 | 14.45 | 14.89 | 14.89 | 2.90% | 567,784 |
| Jun 1, 2026 | 14.49 | 14.49 | 14.24 | 14.47 | 14.47 | 0.28% | 276,884 |
| May 29, 2026 | 14.53 | 14.53 | 14.31 | 14.43 | 14.43 | 0.21% | 156,857 |
| May 28, 2026 | 14.50 | 14.53 | 14.35 | 14.40 | 14.40 | -1.10% | 130,485 |
| May 27, 2026 | 14.50 | 14.60 | 14.43 | 14.56 | 14.56 | 0.69% | 103,536 |
| May 26, 2026 | 14.38 | 14.59 | 14.31 | 14.46 | 14.46 | 0.91% | 119,537 |
| May 22, 2026 | 14.42 | 14.50 | 14.29 | 14.33 | 14.33 | -0.28% | 154,537 |
| May 21, 2026 | 14.15 | 14.38 | 14.03 | 14.37 | 14.37 | 1.55% | 202,280 |
| May 20, 2026 | 14.04 | 14.37 | 14.00 | 14.15 | 14.15 | 0.93% | 243,211 |
| May 19, 2026 | 13.91 | 14.06 | 13.80 | 14.02 | 14.02 | 0.50% | 168,621 |
| May 18, 2026 | 13.82 | 14.03 | 13.82 | 13.95 | 13.95 | 0.94% | 85,303 |
| May 15, 2026 | 14.04 | 14.10 | 13.76 | 13.82 | 13.82 | -2.12% | 123,605 |
| May 14, 2026 | 14.07 | 14.25 | 14.07 | 14.12 | 14.12 | 1.07% | 194,125 |
| May 13, 2026 | 13.88 | 14.08 | 13.85 | 13.97 | 13.97 | 0.36% | 221,487 |
| May 12, 2026 | 14.12 | 14.20 | 13.74 | 13.92 | 13.92 | -1.49% | 188,449 |
| May 11, 2026 | 14.45 | 14.55 | 14.11 | 14.13 | 14.13 | -2.28% | 181,704 |
| May 8, 2026 | 14.51 | 14.54 | 14.37 | 14.46 | 14.46 | -0.21% | 164,435 |
| May 7, 2026 | 14.75 | 14.79 | 14.53 | 14.59 | 14.49 | -0.95% | 218,437 |
| May 6, 2026 | 14.64 | 14.82 | 14.64 | 14.73 | 14.63 | 1.10% | 136,335 |
| May 5, 2026 | 14.48 | 14.80 | 14.46 | 14.57 | 14.47 | 0.55% | 216,976 |
| May 4, 2026 | 14.57 | 14.62 | 14.41 | 14.49 | 14.39 | -1.43% | 215,401 |
| May 1, 2026 | 14.70 | 14.77 | 14.51 | 14.70 | 14.60 | 0.27% | 228,522 |
| Apr 30, 2026 | 14.48 | 14.79 | 14.43 | 14.66 | 14.56 | 0.48% | 226,564 |
| Apr 29, 2026 | 14.77 | 14.87 | 14.55 | 14.59 | 14.49 | -1.68% | 292,534 |
| Apr 28, 2026 | 14.86 | 14.97 | 14.62 | 14.84 | 14.74 | 0.88% | 432,507 |
| Apr 27, 2026 | 14.33 | 14.96 | 14.30 | 14.71 | 14.61 | 2.58% | 635,754 |
| Apr 24, 2026 | 14.10 | 14.45 | 13.84 | 14.34 | 14.24 | 3.02% | 1,286,935 |
| Apr 23, 2026 | 13.91 | 13.99 | 13.81 | 13.92 | 13.82 | 0.36% | 134,943 |
| Apr 22, 2026 | 14.01 | 14.08 | 13.80 | 13.87 | 13.77 | -0.93% | 177,655 |
| Apr 21, 2026 | 14.27 | 14.27 | 13.99 | 14.00 | 13.90 | -0.99% | 261,102 |
| Apr 20, 2026 | 14.02 | 14.30 | 13.99 | 14.14 | 14.04 | 0.71% | 363,381 |
| Apr 17, 2026 | 14.10 | 14.34 | 14.01 | 14.04 | 13.94 | 1.15% | 239,204 |
| Apr 16, 2026 | 14.06 | 14.12 | 13.81 | 13.88 | 13.78 | -1.63% | 234,084 |
| Apr 15, 2026 | 13.77 | 14.11 | 13.67 | 14.11 | 14.01 | 2.47% | 139,932 |
| Apr 14, 2026 | 13.81 | 13.88 | 13.71 | 13.77 | 13.68 | -0.51% | 125,533 |
| Apr 13, 2026 | 13.81 | 13.87 | 13.75 | 13.84 | 13.75 | -0.22% | 205,892 |
| Apr 10, 2026 | 14.07 | 14.13 | 13.80 | 13.87 | 13.77 | -1.14% | 186,825 |
| Apr 9, 2026 | 14.08 | 14.54 | 13.90 | 14.03 | 13.93 | - | 482,437 |
| Apr 8, 2026 | 14.18 | 14.18 | 13.80 | 14.03 | 13.93 | 3.16% | 209,869 |
| Apr 7, 2026 | 13.50 | 13.71 | 13.45 | 13.60 | 13.51 | 0.74% | 194,805 |
| Apr 6, 2026 | 13.36 | 13.53 | 13.36 | 13.50 | 13.41 | 1.05% | 227,842 |
| Apr 2, 2026 | 13.25 | 13.46 | 13.14 | 13.36 | 13.27 | -0.15% | 135,672 |
| Apr 1, 2026 | 13.32 | 13.52 | 13.32 | 13.38 | 13.29 | 0.75% | 101,829 |
| Mar 31, 2026 | 13.30 | 13.40 | 13.10 | 13.28 | 13.19 | 1.14% | 134,217 |
| Mar 30, 2026 | 13.25 | 13.35 | 13.03 | 13.13 | 13.04 | 0.46% | 193,389 |
| Mar 27, 2026 | 13.16 | 13.23 | 13.04 | 13.07 | 12.98 | -1.28% | 63,750 |
| Mar 26, 2026 | 13.13 | 13.29 | 13.13 | 13.24 | 13.15 | -0.08% | 101,353 |
| Mar 25, 2026 | 13.23 | 13.43 | 13.08 | 13.25 | 13.16 | 0.53% | 86,186 |
| Mar 24, 2026 | 12.95 | 13.29 | 12.90 | 13.18 | 13.09 | 0.92% | 127,038 |
| Mar 23, 2026 | 13.06 | 13.20 | 12.97 | 13.06 | 12.97 | 2.35% | 191,508 |
| Mar 20, 2026 | 12.75 | 12.77 | 12.60 | 12.76 | 12.67 | 0.31% | 146,988 |
| Mar 19, 2026 | 12.62 | 12.88 | 12.56 | 12.72 | 12.63 | 0.79% | 117,408 |
| Mar 18, 2026 | 12.78 | 12.91 | 12.59 | 12.62 | 12.53 | -1.25% | 107,435 |
| Mar 17, 2026 | 12.88 | 12.99 | 12.72 | 12.78 | 12.69 | -0.23% | 90,076 |
| Mar 16, 2026 | 13.02 | 13.03 | 12.81 | 12.81 | 12.72 | 0.23% | 78,430 |
| Mar 13, 2026 | 12.87 | 13.05 | 12.67 | 12.78 | 12.69 | -0.54% | 63,242 |
| Mar 12, 2026 | 12.56 | 12.93 | 12.44 | 12.85 | 12.76 | 0.39% | 109,104 |
| Mar 11, 2026 | 12.85 | 13.06 | 12.67 | 12.80 | 12.71 | -1.23% | 51,679 |
| Mar 10, 2026 | 13.00 | 13.26 | 12.69 | 12.96 | 12.87 | 0.31% | 73,216 |
| Mar 9, 2026 | 12.94 | 13.11 | 12.51 | 12.92 | 12.83 | -0.54% | 110,163 |
| Mar 6, 2026 | 12.84 | 13.03 | 12.66 | 12.99 | 12.90 | -1.14% | 122,521 |
| Mar 5, 2026 | 13.28 | 13.39 | 13.02 | 13.14 | 13.05 | -2.16% | 78,156 |
| Mar 4, 2026 | 13.35 | 13.55 | 13.26 | 13.43 | 13.34 | 1.36% | 113,565 |
| Mar 3, 2026 | 13.13 | 13.33 | 12.89 | 13.25 | 13.16 | -0.82% | 108,246 |
| Mar 2, 2026 | 13.08 | 13.56 | 13.01 | 13.36 | 13.27 | 1.14% | 124,642 |
| Feb 27, 2026 | 13.41 | 13.49 | 13.12 | 13.21 | 13.12 | -2.87% | 113,498 |
| Feb 26, 2026 | 13.61 | 13.82 | 13.46 | 13.60 | 13.51 | 0.22% | 193,203 |
| Feb 25, 2026 | 13.37 | 13.62 | 13.28 | 13.57 | 13.48 | 2.26% | 70,877 |
| Feb 24, 2026 | 13.34 | 13.55 | 13.16 | 13.27 | 13.18 | -0.60% | 69,641 |
| Feb 23, 2026 | 14.03 | 14.03 | 13.25 | 13.35 | 13.26 | -3.82% | 76,927 |
| Feb 20, 2026 | 13.76 | 13.97 | 13.70 | 13.88 | 13.78 | 0.87% | 66,290 |
| Feb 19, 2026 | 13.71 | 13.82 | 13.52 | 13.76 | 13.67 | -0.22% | 73,681 |
| Feb 18, 2026 | 14.00 | 14.22 | 13.72 | 13.79 | 13.70 | -1.50% | 108,013 |
| Feb 17, 2026 | 14.00 | 14.15 | 13.89 | 14.00 | 13.90 | 0.43% | 148,993 |
| Feb 13, 2026 | 13.90 | 14.05 | 13.80 | 13.94 | 13.84 | 0.22% | 119,682 |
| Feb 12, 2026 | 14.18 | 14.34 | 13.84 | 14.01 | 13.81 | -0.21% | 126,535 |
| Feb 11, 2026 | 14.21 | 14.38 | 13.96 | 14.04 | 13.84 | -0.43% | 227,073 |
| Feb 10, 2026 | 14.10 | 14.30 | 14.06 | 14.10 | 13.90 | - | 238,516 |
| Feb 9, 2026 | 14.41 | 14.49 | 14.09 | 14.10 | 13.90 | -1.12% | 140,861 |
| Feb 6, 2026 | 14.32 | 14.37 | 14.17 | 14.26 | 14.06 | 0.78% | 83,502 |
| Feb 5, 2026 | 14.29 | 14.50 | 14.09 | 14.15 | 13.95 | -1.12% | 104,911 |
| Feb 4, 2026 | 14.26 | 14.55 | 14.14 | 14.31 | 14.11 | 1.20% | 98,920 |
| Feb 3, 2026 | 14.10 | 14.34 | 13.86 | 14.14 | 13.94 | 0.28% | 93,092 |