NASDAQ : FRST
Primis Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 14.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 364.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Primis Financial Corp. (FRST) closed at 14.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.89 | 14.89 | 14.67 | 14.73 | 145,166 | -0.64% |
| 2026-10-29 | 14.94 | 15 | 14.78 | 14.825 | 164,508 | +0.03% |
| 2026-10-28 | 14.81 | 14.97 | 14.615 | 14.82 | 180,900 | -0.13% |
| 2026-10-27 | 14.81 | 15 | 14.6 | 14.84 | 214,653 | +0.75% |
| 2026-10-26 | 15.34 | 15.41 | 14.66 | 14.73 | 336,479 | -3.60% |
| 2026-10-23 | 15.19 | 15.545 | 15.145 | 15.28 | 178,778 | -4.14% |
| 2026-10-22 | 15.54 | 16.025 | 15.54 | 15.94 | 149,494 | +2.31% |
| 2026-10-21 | 15.71 | 15.72 | 15.48 | 15.58 | 112,919 | -0.57% |
| 2026-10-20 | 15.45 | 15.76 | 15.39 | 15.67 | 243,017 | +1.75% |
| 2026-10-19 | 15.419 | 15.54 | 15.35 | 15.4 | 107,247 | -0.45% |
| 2026-10-16 | 15.44 | 15.69 | 15.255 | 15.47 | 107,368 | +0.19% |
| 2026-10-15 | 15.34 | 15.6 | 15.33 | 15.44 | 82,871 | +1.25% |
| 2026-10-14 | 15.18 | 15.36 | 15.09 | 15.25 | 116,559 | -0.78% |
| 2026-10-13 | 15.4 | 15.48 | 15.19 | 15.37 | 85,601 | +0.13% |
| 2026-10-12 | 15.22 | 15.48 | 15.22 | 15.35 | 171,110 | +0.66% |
| 2026-10-09 | 15.3 | 15.32 | 15.065 | 15.25 | 71,767 | -0.52% |
| 2026-10-08 | 15.15 | 15.4 | 15.105 | 15.33 | 103,673 | +0.52% |
| 2026-10-07 | 15.31 | 15.37 | 15.155 | 15.25 | 127,999 | -1.49% |
| 2026-10-06 | 15.53 | 15.71 | 15.1 | 15.48 | 107,853 | -0.19% |
| 2026-10-05 | 15.58 | 15.65 | 15.465 | 15.51 | 92,715 | -0.70% |
| 2026-10-02 | 15.5 | 15.69 | 15.355 | 15.62 | 88,251 | +1.49% |
| 2026-10-01 | 15.21 | 15.39 | 14.84 | 15.39 | 138,936 | +0.72% |
| 2026-09-30 | 15.42 | 15.43 | 15.17 | 15.28 | 133,331 | -0.59% |
| 2026-09-29 | 15.52 | 15.565 | 15.295 | 15.37 | 81,283 | -1.09% |
| 2026-09-28 | 15.69 | 15.72 | 15.46 | 15.54 | 111,571 | -0.96% |
| 2026-09-25 | 15.59 | 15.83 | 15.405 | 15.69 | 120,313 | +0.64% |
| 2026-09-24 | 15.54 | 15.66 | 15.41 | 15.59 | 153,228 | +0.65% |
| 2026-09-23 | 15.8 | 15.8 | 15.47 | 15.49 | 106,312 | -2.02% |
| 2026-09-22 | 16.03 | 16.07 | 15.77 | 15.81 | 151,770 | -0.69% |
| 2026-09-21 | 15.91 | 16.04 | 15.9 | 15.92 | 137,941 | +0.06% |
| 2026-09-18 | 15.74 | 15.96 | 15.64 | 15.91 | 512,574 | +0.51% |
| 2026-09-17 | 15.9 | 15.91 | 15.71 | 15.83 | 110,152 | +0.32% |
| 2026-09-16 | 16.17 | 16.17 | 15.52 | 15.78 | 134,708 | -2.23% |
| 2026-09-15 | 16.17 | 16.205 | 16.06 | 16.14 | 145,996 | -0.06% |
| 2026-09-14 | 16.1 | 16.35 | 16.02 | 16.15 | 247,983 | +0.00% |
| 2026-09-11 | 16.25 | 16.368 | 16.06 | 16.15 | 89,014 | +0.31% |
| 2026-09-10 | 15.83 | 16.15 | 15.83 | 16.1 | 130,674 | +0.88% |
| 2026-09-09 | 15.98 | 16.165 | 15.875 | 15.96 | 160,238 | -0.93% |
| 2026-09-08 | 16.29 | 16.4 | 16.06 | 16.11 | 122,531 | -1.65% |
| 2026-09-04 | 16.02 | 16.4 | 16.02 | 16.38 | 120,561 | +1.68% |
| 2026-09-03 | 16.07 | 16.28 | 16.03 | 16.11 | 137,275 | +0.69% |
| 2026-09-02 | 15.71 | 16.13 | 15.57 | 16 | 160,729 | +2.37% |
| 2026-09-01 | 15.81 | 15.94 | 15.59 | 15.63 | 118,734 | -1.70% |
| 2026-08-31 | 16.16 | 16.16 | 15.83 | 15.9 | 101,716 | -0.75% |
| 2026-08-28 | 16.07 | 16.12 | 15.95 | 16.02 | 101,172 | +0.56% |
| 2026-08-27 | 15.97 | 16.04 | 15.81 | 15.93 | 110,541 | -1.12% |
| 2026-08-26 | 16.04 | 16.123 | 15.915 | 16.11 | 130,070 | +0.31% |
| 2026-08-25 | 16.3 | 16.335 | 15.91 | 16.06 | 176,994 | -1.47% |
| 2026-08-24 | 16.15 | 16.32 | 15.97 | 16.3 | 163,262 | +0.93% |
| 2026-08-21 | 16.32 | 16.39 | 16.03 | 16.15 | 282,993 | -0.12% |
| 2026-08-20 | 16.08 | 16.19 | 15.91 | 16.17 | 143,007 | +0.19% |
| 2026-08-19 | 16.57 | 16.6 | 16.09 | 16.14 | 143,676 | -2.36% |
| 2026-08-18 | 16.64 | 16.68 | 16.43 | 16.53 | 125,166 | -0.66% |
| 2026-08-17 | 16.54 | 16.69 | 16.515 | 16.64 | 125,287 | -0.12% |
| 2026-08-14 | 16.68 | 16.77 | 16.43 | 16.66 | 183,896 | -0.06% |
| 2026-08-13 | 16.63 | 16.876 | 16.61 | 16.67 | 264,641 | +0.48% |
| 2026-08-12 | 16.32 | 16.665 | 16.32 | 16.59 | 152,154 | +1.59% |
| 2026-08-11 | 16.21 | 16.36 | 16.2 | 16.33 | 182,301 | +1.11% |
| 2026-08-10 | 16.25 | 16.38 | 16.07 | 16.15 | 151,688 | -0.62% |
| 2026-08-07 | 16.2 | 16.28 | 15.92 | 16.25 | 142,663 | +0.37% |
| 2026-08-06 | 16.56 | 16.57 | 16.26 | 16.29 | 200,815 | -0.85% |
| 2026-08-05 | 16.41 | 16.54 | 16.27 | 16.43 | 179,035 | +0.18% |
| 2026-08-04 | 16.28 | 16.53 | 16.16 | 16.4 | 176,937 | +0.37% |
| 2026-08-03 | 16.22 | 16.35 | 16.14 | 16.34 | 234,489 | +2.00% |
| 2026-07-31 | 15.91 | 16.05 | 15.72 | 16.02 | 159,304 | +0.75% |
| 2026-07-30 | 16.12 | 16.27 | 15.85 | 15.9 | 109,693 | -0.87% |
| 2026-07-29 | 16 | 16.31 | 15.93 | 16.04 | 196,258 | +0.25% |
| 2026-07-28 | 15.83 | 16.02 | 15.565 | 16 | 238,089 | +1.27% |
| 2026-07-27 | 15.45 | 15.905 | 15.45 | 15.8 | 256,429 | +3.00% |
| 2026-07-24 | 15.34 | 15.62 | 13.81 | 15.34 | 298,818 | -2.23% |
| 2026-07-23 | 15.56 | 15.8 | 15.45 | 15.69 | 192,733 | -0.38% |
| 2026-07-22 | 16.01 | 16.02 | 15.63 | 15.75 | 148,258 | -1.87% |
| 2026-07-21 | 16 | 16.06 | 15.83 | 16.05 | 123,147 | +0.31% |
| 2026-07-20 | 16.14 | 16.22 | 15.91 | 16 | 119,162 | -0.99% |
| 2026-07-17 | 16.15 | 16.39 | 16 | 16.16 | 145,666 | -1.10% |
| 2026-07-16 | 15.65 | 16.37 | 15.65 | 16.34 | 204,507 | +3.48% |
| 2026-07-15 | 15.69 | 15.97 | 15.67 | 15.79 | 151,547 | +0.77% |
| 2026-07-14 | 15.76 | 15.87 | 15.63 | 15.67 | 143,388 | -0.57% |
| 2026-07-13 | 15.76 | 15.78 | 15.63 | 15.76 | 122,347 | +0.13% |
| 2026-07-10 | 15.68 | 15.84 | 15.56 | 15.74 | 110,913 | +0.38% |
| 2026-07-09 | 15.47 | 15.73 | 15.47 | 15.68 | 142,653 | +1.69% |
| 2026-07-08 | 15.73 | 15.775 | 15.355 | 15.42 | 176,377 | -2.03% |
| 2026-07-07 | 15.95 | 16.15 | 15.73 | 15.74 | 152,633 | -1.50% |
| 2026-07-06 | 15.77 | 16.32 | 15.64 | 15.98 | 239,691 | +1.01% |
| 2026-07-02 | 16.39 | 16.47 | 15.81 | 15.82 | 181,296 | -3.36% |
| 2026-07-01 | 16.23 | 16.545 | 16.22 | 16.37 | 200,330 | +0.00% |
| 2026-06-30 | 16.44 | 16.58 | 16.26 | 16.37 | 182,229 | -1.15% |
| 2026-06-29 | 16.57 | 16.63 | 16.275 | 16.56 | 344,377 | -0.54% |
| 2026-06-26 | 16 | 16.77 | 15.98 | 16.65 | 1,935,455 | +5.71% |
| 2026-06-25 | 15.67 | 15.805 | 15.62 | 15.75 | 159,936 | +0.45% |
| 2026-06-24 | 15.65 | 15.74 | 15.6 | 15.68 | 253,654 | +0.19% |
| 2026-06-23 | 15.45 | 15.73 | 15.45 | 15.65 | 239,864 | +1.10% |
| 2026-06-22 | 15.44 | 15.7 | 15.4 | 15.48 | 149,081 | +0.19% |
| 2026-06-18 | 15.39 | 15.54 | 15.24 | 15.45 | 188,630 | +1.44% |
| 2026-06-17 | 15.43 | 15.59 | 15.07 | 15.23 | 294,846 | -1.42% |
| 2026-06-16 | 15.47 | 15.58 | 15.26 | 15.45 | 157,539 | +0.65% |
| 2026-06-15 | 15.78 | 15.8 | 15.33 | 15.35 | 201,871 | -2.48% |
| 2026-06-12 | 15.45 | 15.89 | 15.45 | 15.74 | 210,929 | +2.01% |
| 2026-06-11 | 15.29 | 15.445 | 15.08 | 15.43 | 209,625 | +1.31% |
| 2026-06-10 | 15.53 | 15.53 | 15.21 | 15.23 | 304,328 | +0.33% |
| 2026-06-09 | 15.12 | 15.48 | 15.12 | 15.18 | 383,193 | +0.93% |
| 2026-06-08 | 15.08 | 15.23 | 14.98 | 15.04 | 188,971 | +0.27% |
| 2026-06-05 | 14.98 | 15.18 | 14.97 | 15 | 260,888 | +0.40% |
| 2026-06-04 | 14.56 | 14.975 | 14.56 | 14.94 | 193,135 | +3.89% |
| 2026-06-03 | 14.94 | 14.94 | 14.36 | 14.38 | 246,684 | -3.43% |
| 2026-06-02 | 14.45 | 15.1 | 14.45 | 14.89 | 568,646 | +2.90% |
| 2026-06-01 | 14.49 | 14.49 | 14.24 | 14.47 | 298,920 | +0.28% |
| 2026-05-29 | 14.53 | 14.53 | 14.31 | 14.43 | 156,958 | +0.21% |
| 2026-05-28 | 14.5 | 14.53 | 14.35 | 14.4 | 150,583 | -1.10% |
| 2026-05-27 | 14.5 | 14.6 | 14.43 | 14.56 | 112,905 | +0.69% |
| 2026-05-26 | 14.38 | 14.585 | 14.31 | 14.46 | 120,212 | +0.91% |
| 2026-05-22 | 14.42 | 14.5 | 14.29 | 14.33 | 155,116 | -0.28% |
| 2026-05-21 | 14.15 | 14.375 | 14.03 | 14.37 | 205,186 | +1.55% |
| 2026-05-20 | 14.04 | 14.365 | 14 | 14.15 | 247,851 | +0.93% |
| 2026-05-19 | 13.91 | 14.06 | 13.8 | 14.02 | 172,017 | +0.50% |
| 2026-05-18 | 13.82 | 14.03 | 13.82 | 13.95 | 103,061 | +0.94% |
| 2026-05-15 | 14.04 | 14.1 | 13.755 | 13.82 | 123,605 | -2.12% |
| 2026-05-14 | 14.07 | 14.25 | 14.07 | 14.12 | 194,125 | +1.07% |
| 2026-05-13 | 13.88 | 14.078 | 13.85 | 13.97 | 221,487 | +0.36% |
| 2026-05-12 | 14.12 | 14.195 | 13.74 | 13.92 | 188,449 | -1.49% |