Primis Financial Stock Price History
NASDAQ: FRSTFinanceMajor BanksUSD
15.25-0.08 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRST price history at a glance
The price history for Primis Financial (FRST) on this page begins on October 30, 2006, when the stock closed at $14.55; it most recently closed at $15.25 on October 5, 2026. The highest price in this record is $18.48, reached on April 24, 2017; the latest close is 17.5% below that peak. Across the 19 complete calendar years in the table, FRST finished higher in 11 and lower in 8. Its best year was 2012 (+33.6%) and its worst was 2007 (-40.5%).
Over roughly 20 years the share price changed +4.8%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, FRST has gained 45.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $18.48
- Date of high
- Apr 24, 2017
- Low since 2006
- $3.25
- Date of low
- Mar 2, 2009
- 52-week high
- $16.88
- 52-week low
- $9.55
- IPO year
- 2006
- Last close
- $15.25
FRST returns
1 week
-2.37%
1 month
-4.45%
3 months
-3.11%
6 months
+9.95%
Year to date
+9.63%
1 year
+45.79%
3 years
+93.56%
5 years
+2.00%
FRST price return, excluding dividends.
FRST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.25 | +16.86% |
| 2025 | 13.05 | +13.58% |
| 2024 | 11.49 | -9.24% |
| 2023 | 12.66 | +6.84% |
| 2022 | 11.85 | -21.21% |
| 2021 | 15.04 | +24.19% |
| 2020 | 12.11 | -25.48% |
| 2019 | 16.25 | +15.17% |
| 2018 | 14.11 | -11.98% |
| 2017 | 16.03 | -1.90% |
| 2016 | 16.34 | +25.11% |
| 2015 | 13.06 | +15.17% |
| 2014 | 11.34 | +13.63% |
| 2013 | 9.98 | +22.45% |
| 2012 | 8.15 | +33.61% |
| 2011 | 6.10 | -19.74% |
| 2010 | 7.60 | +5.56% |
| 2009 | 7.20 | +21.42% |
| 2008 | 5.93 | -33.96% |
| 2007 | 8.98 | -40.49% |
| 2006* | 15.09 | +3.75% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
FRST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.30 | 15.32 | 15.07 | 15.25 | -0.52% | |
| 15.15 | 15.40 | 15.11 | 15.33 | +0.52% | |
| 15.25 | 15.37 | 15.16 | 15.25 | -1.49% | |
| 15.53 | 15.71 | 15.10 | 15.48 | -0.19% | |
| 15.58 | 15.65 | 15.47 | 15.51 | -0.70% | |
| 15.50 | 15.69 | 15.36 | 15.62 | +1.49% | |
| 15.21 | 15.39 | 14.84 | 15.39 | +0.72% | |
| 15.42 | 15.43 | 15.17 | 15.28 | -0.59% | |
| 15.52 | 15.57 | 15.30 | 15.37 | -1.09% | |
| 15.69 | 15.72 | 15.46 | 15.54 | -0.96% | |
| 15.59 | 15.83 | 15.41 | 15.69 | +0.64% | |
| 15.54 | 15.66 | 15.41 | 15.59 | +0.65% | |
| 15.80 | 15.80 | 15.47 | 15.49 | -2.02% | |
| 16.03 | 16.07 | 15.77 | 15.81 | -0.69% | |
| 15.91 | 16.04 | 15.90 | 15.92 | +0.06% | |
| 15.74 | 15.96 | 15.64 | 15.91 | +0.51% | |
| 15.90 | 15.91 | 15.71 | 15.83 | +0.32% | |
| 16.17 | 16.17 | 15.52 | 15.78 | -2.23% | |
| 16.17 | 16.21 | 16.06 | 16.14 | -0.06% | |
| 16.10 | 16.35 | 16.02 | 16.15 | 0.00% | |
| 16.25 | 16.37 | 16.06 | 16.15 | +0.31% | |
| 15.83 | 16.15 | 15.83 | 16.10 | +0.88% | |
| 15.98 | 16.17 | 15.88 | 15.96 | -0.93% | |
| 16.29 | 16.40 | 16.06 | 16.11 | -1.65% | |
| 16.02 | 16.40 | 16.02 | 16.38 | +1.68% | |
| 16.07 | 16.28 | 16.03 | 16.11 | +0.69% | |
| 15.71 | 16.13 | 15.57 | 16.00 | +2.37% | |
| 15.81 | 15.94 | 15.59 | 15.63 | -1.70% | |
| 16.16 | 16.16 | 15.83 | 15.90 | -0.75% | |
| 16.07 | 16.12 | 15.95 | 16.02 | +0.56% | |
| 15.97 | 16.04 | 15.81 | 15.93 | -1.12% | |
| 16.04 | 16.12 | 15.92 | 16.11 | +0.31% | |
| 16.30 | 16.34 | 15.91 | 16.06 | -1.47% | |
| 16.15 | 16.32 | 15.97 | 16.30 | +0.93% | |
| 16.32 | 16.39 | 16.03 | 16.15 | -0.12% | |
| 16.08 | 16.19 | 15.91 | 16.17 | +0.19% | |
| 16.57 | 16.60 | 16.09 | 16.14 | -2.36% | |
| 16.64 | 16.68 | 16.43 | 16.53 | -0.66% | |
| 16.54 | 16.69 | 16.52 | 16.64 | -0.12% | |
| 16.68 | 16.77 | 16.43 | 16.66 | -0.06% | |
| 16.63 | 16.88 | 16.61 | 16.67 | +0.48% | |
| 16.32 | 16.67 | 16.32 | 16.59 | +1.59% | |
| 16.21 | 16.36 | 16.20 | 16.33 | +1.11% | |
| 16.25 | 16.38 | 16.07 | 16.15 | -0.62% | |
| 16.20 | 16.28 | 15.92 | 16.25 | -0.25% | |
| 16.56 | 16.57 | 16.26 | 16.29 | -0.85% | |
| 16.41 | 16.54 | 16.27 | 16.43 | +0.18% | |
| 16.28 | 16.53 | 16.16 | 16.40 | +0.37% | |
| 16.22 | 16.35 | 16.14 | 16.34 | +2.00% | |
| 15.91 | 16.05 | 15.72 | 16.02 | +0.75% | |
| 16.12 | 16.27 | 15.85 | 15.90 | -0.87% | |
| 16.00 | 16.31 | 15.93 | 16.04 | +0.25% | |
| 15.83 | 16.02 | 15.57 | 16.00 | +1.27% | |
| 15.45 | 15.91 | 15.45 | 15.80 | +3.00% | |
| 15.34 | 15.62 | 13.81 | 15.34 | -2.23% | |
| 15.56 | 15.80 | 15.45 | 15.69 | -0.38% | |
| 16.01 | 16.02 | 15.63 | 15.75 | -1.87% | |
| 16.00 | 16.06 | 15.83 | 16.05 | +0.31% | |
| 16.14 | 16.22 | 15.91 | 16.00 | -0.99% | |
| 16.15 | 16.39 | 16.00 | 16.16 | -1.10% | |
| 15.65 | 16.37 | 15.65 | 16.34 | +3.48% | |
| 15.69 | 15.97 | 15.67 | 15.79 | +0.77% | |
| 15.76 | 15.87 | 15.63 | 15.67 | -0.57% | |
| 15.76 | 15.78 | 15.63 | 15.76 | +0.13% | |
| 15.68 | 15.84 | 15.56 | 15.74 | +0.38% | |
| 15.47 | 15.73 | 15.47 | 15.68 | +1.69% | |
| 15.73 | 15.78 | 15.36 | 15.42 | -2.03% | |
| 15.95 | 16.15 | 15.73 | 15.74 | -1.50% | |
| 15.77 | 16.32 | 15.64 | 15.98 | +1.01% | |
| 16.39 | 16.47 | 15.81 | 15.82 | -3.36% | |
| 16.23 | 16.55 | 16.22 | 16.37 | 0.00% | |
| 16.44 | 16.58 | 16.26 | 16.37 | -1.15% | |
| 16.57 | 16.63 | 16.28 | 16.56 | -0.54% | |
| 16.00 | 16.77 | 15.98 | 16.65 | +5.71% | |
| 15.67 | 15.81 | 15.62 | 15.75 | +0.45% | |
| 15.65 | 15.74 | 15.60 | 15.68 | +0.19% | |
| 15.45 | 15.73 | 15.45 | 15.65 | +1.10% | |
| 15.44 | 15.70 | 15.40 | 15.48 | +0.19% | |
| 15.39 | 15.54 | 15.24 | 15.45 | +1.44% | |
| 15.43 | 15.59 | 15.07 | 15.23 | -1.42% | |
| 15.47 | 15.58 | 15.26 | 15.45 | +0.65% | |
| 15.78 | 15.80 | 15.33 | 15.35 | -2.48% | |
| 15.45 | 15.89 | 15.45 | 15.74 | +2.01% | |
| 15.29 | 15.45 | 15.08 | 15.43 | +1.31% | |
| 15.53 | 15.53 | 15.21 | 15.23 | +0.33% | |
| 15.12 | 15.48 | 15.12 | 15.18 | +0.93% | |
| 15.08 | 15.23 | 14.98 | 15.04 | +0.27% | |
| 14.98 | 15.18 | 14.97 | 15.00 | +0.40% | |
| 14.56 | 14.98 | 14.56 | 14.94 | +3.89% | |
| 14.94 | 14.94 | 14.36 | 14.38 | -3.43% | |
| 14.45 | 15.10 | 14.45 | 14.89 | +2.90% | |
| 14.49 | 14.49 | 14.24 | 14.47 | +0.28% | |
| 14.53 | 14.53 | 14.31 | 14.43 | +0.21% | |
| 14.50 | 14.53 | 14.35 | 14.40 | -1.10% | |
| 14.50 | 14.60 | 14.43 | 14.56 | +0.69% | |
| 14.38 | 14.59 | 14.31 | 14.46 | +0.91% | |
| 14.42 | 14.50 | 14.29 | 14.33 | -0.28% | |
| 14.15 | 14.38 | 14.03 | 14.37 | +1.55% | |
| 14.04 | 14.37 | 14.00 | 14.15 | +0.93% | |
| 13.91 | 14.06 | 13.80 | 14.02 | +0.50% | |
| 13.82 | 14.03 | 13.82 | 13.95 | +0.94% | |
| 14.04 | 14.10 | 13.76 | 13.82 | -2.12% | |
| 14.07 | 14.25 | 14.07 | 14.12 | +1.07% | |
| 13.88 | 14.08 | 13.85 | 13.97 | +0.36% | |
| 14.12 | 14.20 | 13.74 | 13.92 | -1.49% | |
| 14.45 | 14.55 | 14.11 | 14.13 | -2.28% | |
| 14.51 | 14.54 | 14.37 | 14.46 | -0.89% | |
| 14.75 | 14.79 | 14.53 | 14.59 | -0.95% | |
| 14.64 | 14.82 | 14.64 | 14.73 | +1.10% | |
| 14.48 | 14.80 | 14.46 | 14.57 | +0.55% | |
| 14.57 | 14.62 | 14.41 | 14.49 | -1.43% | |
| 14.70 | 14.77 | 14.51 | 14.70 | +0.27% | |
| 14.48 | 14.79 | 14.43 | 14.66 | +0.48% | |
| 14.77 | 14.87 | 14.55 | 14.59 | -1.68% | |
| 14.86 | 14.97 | 14.62 | 14.84 | +0.88% | |
| 14.33 | 14.96 | 14.30 | 14.71 | +2.58% | |
| 14.10 | 14.45 | 13.84 | 14.34 | +3.02% | |
| 13.91 | 13.99 | 13.81 | 13.92 | +0.36% | |
| 14.01 | 14.08 | 13.80 | 13.87 | -0.93% | |
| 14.27 | 14.27 | 13.99 | 14.00 | -0.99% | |
| 14.02 | 14.30 | 13.99 | 14.14 | +0.71% | |
| 14.10 | 14.34 | 14.01 | 14.04 | +1.15% | |
| 14.06 | 14.12 | 13.81 | 13.88 | -1.63% | |
| 13.77 | 14.11 | 13.67 | 14.11 | +2.47% | |
| 13.81 | 13.88 | 13.71 | 13.77 | -0.51% | |
| 13.81 | 13.87 | 13.74 | 13.84 | -0.22% | |
| 14.07 | 14.13 | 13.80 | 13.87 | -1.14% | |
| 14.08 | 14.54 | 13.90 | 14.03 | 0.00% | |
| 14.18 | 14.18 | 13.80 | 14.03 | +3.16% | |
| 13.50 | 13.71 | 13.45 | 13.60 | +0.74% | |
| 13.36 | 13.53 | 13.36 | 13.50 | +1.05% | |
| 13.25 | 13.46 | 13.14 | 13.36 | -0.15% | |
| 13.32 | 13.52 | 13.32 | 13.38 | +0.75% | |
| 13.30 | 13.40 | 13.10 | 13.28 | +1.14% | |
| 13.25 | 13.35 | 13.03 | 13.13 | +0.46% | |
| 13.16 | 13.23 | 13.04 | 13.07 | -1.28% | |
| 13.13 | 13.29 | 13.13 | 13.24 | -0.08% | |
| 13.23 | 13.43 | 13.08 | 13.25 | +0.53% | |
| 12.95 | 13.29 | 12.90 | 13.18 | +0.92% | |
| 13.06 | 13.20 | 12.97 | 13.06 | +2.35% | |
| 12.75 | 12.77 | 12.60 | 12.76 | +0.31% | |
| 12.62 | 12.88 | 12.56 | 12.72 | +0.79% | |
| 12.78 | 12.91 | 12.59 | 12.62 | -1.25% | |
| 12.88 | 12.99 | 12.72 | 12.78 | -0.23% | |
| 13.02 | 13.03 | 12.81 | 12.81 | +0.23% | |
| 12.87 | 13.05 | 12.67 | 12.78 | -0.54% | |
| 12.56 | 12.93 | 12.44 | 12.85 | +0.39% | |
| 12.85 | 13.06 | 12.67 | 12.80 | -1.23% | |
| 13.00 | 13.26 | 12.69 | 12.96 | +0.31% | |
| 12.94 | 13.11 | 12.51 | 12.92 | -0.54% | |
| 12.84 | 13.03 | 12.66 | 12.99 | -1.14% | |
| 13.28 | 13.39 | 13.02 | 13.14 | -2.16% | |
| 13.35 | 13.55 | 13.26 | 13.43 | +1.36% | |
| 13.13 | 13.33 | 12.89 | 13.25 | -0.82% | |
| 13.08 | 13.56 | 13.01 | 13.36 | +1.14% | |
| 13.41 | 13.49 | 13.12 | 13.21 | -2.87% | |
| 13.61 | 13.82 | 13.46 | 13.60 | +0.22% | |
| 13.37 | 13.62 | 13.28 | 13.57 | +2.26% | |
| 13.34 | 13.55 | 13.16 | 13.27 | -0.60% | |
| 14.03 | 14.03 | 13.25 | 13.35 | -3.82% | |
| 13.76 | 13.97 | 13.70 | 13.88 | +0.87% | |
| 13.71 | 13.82 | 13.52 | 13.76 | -0.22% | |
| 14.00 | 14.22 | 13.72 | 13.79 | -1.50% | |
| 14.00 | 14.15 | 13.89 | 14.00 | +0.43% | |
| 13.90 | 14.05 | 13.80 | 13.94 | -0.50% | |
| 14.18 | 14.34 | 13.84 | 14.01 | -0.21% | |
| 14.21 | 14.38 | 13.96 | 14.04 | -0.43% | |
| 14.10 | 14.30 | 14.06 | 14.10 | 0.00% | |
| 14.41 | 14.49 | 14.09 | 14.10 | -1.12% | |
| 14.32 | 14.37 | 14.17 | 14.26 | +0.78% | |
| 14.29 | 14.50 | 14.09 | 14.15 | -1.12% | |
| 14.26 | 14.55 | 14.14 | 14.31 | +1.20% | |
| 14.10 | 14.34 | 13.86 | 14.14 | +0.28% | |
| 13.54 | 14.32 | 13.54 | 14.10 | +4.60% | |
| 13.38 | 13.64 | 13.07 | 13.48 | -0.74% | |
| 13.47 | 13.60 | 13.29 | 13.58 | +2.41% | |
| 13.47 | 13.59 | 13.23 | 13.26 | -1.78% | |
| 13.51 | 13.56 | 13.43 | 13.50 | +0.37% | |
| 13.70 | 13.80 | 13.34 | 13.45 | -2.32% | |
| 14.11 | 14.13 | 13.65 | 13.77 | -2.41% | |
| 14.02 | 14.32 | 13.82 | 14.11 | +0.64% | |
| 13.70 | 14.13 | 13.70 | 14.02 | +4.16% | |
| 13.55 | 13.72 | 13.30 | 13.46 | -1.97% | |
| 13.73 | 13.85 | 13.60 | 13.73 | -0.15% | |
| 13.42 | 13.89 | 13.42 | 13.75 | +2.23% | |
| 13.33 | 13.48 | 13.22 | 13.45 | +1.05% | |
| 13.38 | 13.46 | 13.21 | 13.31 | +0.08% | |
| 13.24 | 13.50 | 12.52 | 13.30 | +0.08% | |
| 13.43 | 13.62 | 13.27 | 13.29 | -0.97% | |
| 13.01 | 13.48 | 13.01 | 13.42 | +2.99% | |
| 13.03 | 13.09 | 12.82 | 13.03 | -0.23% | |
| 13.20 | 13.20 | 13.01 | 13.06 | -1.21% | |
| 12.95 | 13.46 | 12.95 | 13.22 | +1.30% | |
| 14.00 | 14.38 | 12.91 | 13.05 | -6.18% | |
| 13.11 | 13.94 | 13.05 | 13.91 | +6.18% | |
| 12.98 | 13.23 | 12.95 | 13.10 | +0.85% | |
| 13.04 | 13.11 | 12.96 | 12.99 | -0.31% | |
| 13.11 | 13.14 | 13.02 | 13.03 | -0.84% | |
| 13.07 | 13.16 | 12.98 | 13.14 | +0.54% | |
| 13.24 | 13.36 | 13.07 | 13.07 | -1.66% | |
| 13.43 | 13.70 | 13.25 | 13.29 | -1.12% | |
| 13.61 | 13.88 | 13.25 | 13.44 | -0.59% | |
| 13.49 | 13.56 | 13.37 | 13.52 | +1.20% | |
| 13.29 | 13.50 | 13.25 | 13.36 | +0.45% | |
| 13.35 | 13.48 | 13.23 | 13.30 | -0.30% | |
| 13.40 | 13.53 | 13.34 | 13.34 | -0.30% | |
| 12.96 | 13.46 | 12.90 | 13.38 | +4.12% | |
| 12.60 | 12.95 | 12.60 | 12.85 | +1.74% | |
| 12.16 | 12.74 | 12.16 | 12.63 | +3.95% | |
| 12.18 | 12.42 | 12.11 | 12.15 | -0.65% | |
| 11.81 | 12.47 | 11.77 | 12.23 | +4.62% | |
| 11.76 | 11.76 | 11.65 | 11.69 | -0.34% | |
| 11.56 | 11.74 | 11.52 | 11.73 | +1.21% | |
| 11.07 | 11.60 | 11.07 | 11.59 | +5.08% | |
| 11.31 | 11.31 | 11.01 | 11.03 | -1.96% | |
| 11.18 | 11.37 | 11.18 | 11.25 | +0.18% | |
| 11.25 | 11.31 | 11.19 | 11.23 | -0.27% | |
| 11.10 | 11.32 | 11.10 | 11.26 | +0.99% | |
| 10.92 | 11.27 | 10.90 | 11.15 | +2.95% | |
| 10.97 | 10.97 | 10.80 | 10.83 | -1.10% | |
| 10.65 | 11.05 | 10.65 | 10.95 | +3.11% | |
| 10.86 | 11.02 | 10.62 | 10.62 | -1.21% | |
| 10.71 | 10.78 | 10.62 | 10.75 | +0.66% | |
| 10.54 | 10.77 | 10.50 | 10.68 | +1.04% | |
| 10.89 | 11.03 | 10.54 | 10.57 | -2.85% | |
| 10.98 | 10.98 | 10.79 | 10.88 | -1.27% | |
| 10.75 | 11.03 | 10.75 | 11.02 | +2.13% | |
| 11.00 | 11.10 | 10.74 | 10.79 | -1.55% | |
| 10.87 | 10.99 | 10.73 | 10.96 | +1.29% | |
| 10.88 | 10.88 | 10.70 | 10.82 | 0.00% | |
| 10.67 | 10.87 | 10.61 | 10.82 | +0.46% | |
| 10.90 | 10.99 | 10.74 | 10.77 | -1.73% | |
| 10.77 | 11.00 | 10.76 | 10.96 | +1.86% | |
| 10.64 | 10.78 | 10.60 | 10.76 | +0.28% | |
| 10.85 | 10.85 | 10.54 | 10.73 | -1.47% | |
| 10.62 | 10.95 | 10.47 | 10.89 | +1.87% | |
| 10.67 | 10.75 | 10.56 | 10.69 | -0.47% | |
| 10.60 | 11.00 | 10.35 | 10.74 | +1.32% | |
| 10.82 | 10.82 | 10.57 | 10.60 | -2.48% | |
| 10.76 | 11.11 | 10.74 | 10.87 | +1.68% | |
| 10.07 | 10.80 | 10.04 | 10.69 | +10.21% | |
| 9.86 | 9.89 | 9.66 | 9.70 | -1.72% | |
| 9.90 | 10.03 | 9.82 | 9.87 | -0.30% | |
| 9.80 | 9.93 | 9.80 | 9.90 | +0.81% | |
| 9.71 | 9.90 | 9.68 | 9.82 | +1.76% | |
| 9.65 | 9.74 | 9.57 | 9.65 | +0.63% | |
| 10.10 | 10.10 | 9.55 | 9.59 | -5.70% | |
| 10.41 | 10.41 | 10.15 | 10.17 | -1.55% | |
| 10.06 | 10.37 | 10.06 | 10.33 | +1.97% | |
| 10.25 | 10.25 | 10.05 | 10.13 | +0.50% | |
| 10.45 | 10.54 | 10.08 | 10.08 | -3.63% | |
| 10.51 | 10.59 | 10.45 | 10.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRST chart for longer ranges.