Primis Financial Corp. (FRST)
NASDAQ: FRST · Real-Time Price · USD
14.84
+0.13 (0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
14.84
0.00 (-0.03%)
After-hours: Apr 28, 2026, 4:11 PM EDT
Primis Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.86 | 14.97 | 14.62 | 14.84 | 14.84 | 0.88% | 432,507 |
| Apr 27, 2026 | 14.33 | 14.96 | 14.30 | 14.71 | 14.71 | 2.58% | 635,754 |
| Apr 24, 2026 | 14.10 | 14.45 | 13.84 | 14.34 | 14.34 | 3.02% | 1,286,935 |
| Apr 23, 2026 | 13.91 | 13.99 | 13.81 | 13.92 | 13.92 | 0.36% | 134,943 |
| Apr 22, 2026 | 14.01 | 14.08 | 13.80 | 13.87 | 13.87 | -0.93% | 177,655 |
| Apr 21, 2026 | 14.27 | 14.27 | 13.99 | 14.00 | 14.00 | -0.99% | 261,102 |
| Apr 20, 2026 | 14.02 | 14.30 | 13.99 | 14.14 | 14.14 | 0.71% | 363,381 |
| Apr 17, 2026 | 14.10 | 14.34 | 14.01 | 14.04 | 14.04 | 1.15% | 239,204 |
| Apr 16, 2026 | 14.06 | 14.12 | 13.81 | 13.88 | 13.88 | -1.63% | 234,084 |
| Apr 15, 2026 | 13.77 | 14.11 | 13.67 | 14.11 | 14.11 | 2.47% | 139,932 |
| Apr 14, 2026 | 13.81 | 13.88 | 13.71 | 13.77 | 13.77 | -0.51% | 125,533 |
| Apr 13, 2026 | 13.81 | 13.87 | 13.75 | 13.84 | 13.84 | -0.22% | 205,892 |
| Apr 10, 2026 | 14.07 | 14.13 | 13.80 | 13.87 | 13.87 | -1.14% | 186,825 |
| Apr 9, 2026 | 14.08 | 14.54 | 13.90 | 14.03 | 14.03 | - | 482,437 |
| Apr 8, 2026 | 14.18 | 14.18 | 13.80 | 14.03 | 14.03 | 3.16% | 209,869 |
| Apr 7, 2026 | 13.50 | 13.71 | 13.45 | 13.60 | 13.60 | 0.74% | 194,805 |
| Apr 6, 2026 | 13.36 | 13.53 | 13.36 | 13.50 | 13.50 | 1.05% | 227,842 |
| Apr 2, 2026 | 13.25 | 13.46 | 13.14 | 13.36 | 13.36 | -0.15% | 135,672 |
| Apr 1, 2026 | 13.32 | 13.52 | 13.32 | 13.38 | 13.38 | 0.75% | 101,829 |
| Mar 31, 2026 | 13.30 | 13.40 | 13.10 | 13.28 | 13.28 | 1.14% | 134,217 |
| Mar 30, 2026 | 13.25 | 13.35 | 13.03 | 13.13 | 13.13 | 0.46% | 193,389 |
| Mar 27, 2026 | 13.16 | 13.23 | 13.04 | 13.07 | 13.07 | -1.28% | 63,750 |
| Mar 26, 2026 | 13.13 | 13.29 | 13.13 | 13.24 | 13.24 | -0.08% | 101,353 |
| Mar 25, 2026 | 13.23 | 13.43 | 13.08 | 13.25 | 13.25 | 0.53% | 86,186 |
| Mar 24, 2026 | 12.95 | 13.29 | 12.90 | 13.18 | 13.18 | 0.92% | 127,038 |
| Mar 23, 2026 | 13.06 | 13.20 | 12.97 | 13.06 | 13.06 | 2.35% | 191,508 |
| Mar 20, 2026 | 12.75 | 12.77 | 12.60 | 12.76 | 12.76 | 0.31% | 146,988 |
| Mar 19, 2026 | 12.62 | 12.88 | 12.56 | 12.72 | 12.72 | 0.79% | 117,408 |
| Mar 18, 2026 | 12.78 | 12.91 | 12.59 | 12.62 | 12.62 | -1.25% | 107,435 |
| Mar 17, 2026 | 12.88 | 12.99 | 12.72 | 12.78 | 12.78 | -0.23% | 90,076 |
| Mar 16, 2026 | 13.02 | 13.03 | 12.81 | 12.81 | 12.81 | 0.23% | 78,430 |
| Mar 13, 2026 | 12.87 | 13.05 | 12.67 | 12.78 | 12.78 | -0.54% | 63,242 |
| Mar 12, 2026 | 12.56 | 12.93 | 12.44 | 12.85 | 12.85 | 0.39% | 109,104 |
| Mar 11, 2026 | 12.85 | 13.06 | 12.67 | 12.80 | 12.80 | -1.23% | 51,679 |
| Mar 10, 2026 | 13.00 | 13.26 | 12.69 | 12.96 | 12.96 | 0.31% | 73,216 |
| Mar 9, 2026 | 12.94 | 13.11 | 12.51 | 12.92 | 12.92 | -0.54% | 110,163 |
| 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% | 108,246 |
| Mar 2, 2026 | 13.08 | 13.56 | 13.01 | 13.36 | 13.36 | 1.14% | 124,642 |
| 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 |