Skip to main content
FRST logo

Primis Financial Corp.

FRSTNASDAQFinancialsBanks - Regional

$15.44Today:- (-)1Y +61.00%

As of Oct 15, 2026 close

Market cap
$382.73M
P/E (TTM)
7.21
Forward P/E
3.59
Dividend yield
2.59%
52-week range
$9.55$16.88
Volume (live)
-
Avg. volume (3M)
135.62K

Primis Financial (FRST) Historical Stock Prices

Analyze Primis Financial (FRST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Primis Financial (FRST) Interactive Price Chart

Interactive historical price chart showing Primis Financial stock price movements and trends across multiple time periods.

Loading chart...

FRST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FRST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.3415.6015.3315.4415.4482.87K
Oct 14, 202615.1815.3615.0915.2515.25112.62K
Oct 13, 202615.4015.4815.1915.3715.3781.10K
Oct 12, 202615.2215.4815.2215.3515.35167.85K
Oct 9, 202615.3015.3215.0615.2515.2571.77K
Oct 8, 202615.1515.4015.1115.3315.33103.66K
Oct 7, 202615.3115.3715.1515.2515.25119.43K
Oct 6, 202615.5315.7115.1015.4815.48101.86K
Oct 5, 202615.5815.6515.4615.5115.5192.71K
Oct 2, 202615.5015.6915.3615.6215.6288.25K
Oct 1, 202615.2115.3914.8415.3915.39138.94K
Sep 30, 202615.4215.4315.1715.2815.28133.33K
Sep 29, 202615.5215.5615.2915.3715.3781.28K
Sep 28, 202615.6915.7215.4615.5415.54111.57K
Sep 25, 202615.5915.8315.4015.6915.69120.31K
Sep 24, 202615.5415.6615.4115.5915.59153.23K
Sep 23, 202615.8015.8015.4715.4915.49106.31K
Sep 22, 202616.0316.0715.7715.8115.81151.77K
Sep 21, 202615.9116.0415.9015.9215.92137.94K
Sep 18, 202615.7415.9615.6415.9115.91512.57K
Sep 17, 202615.9015.9115.7115.8315.83110.15K
Sep 16, 202616.1716.1715.5215.7815.78134.71K
Sep 15, 202616.1716.2016.0616.1416.14146.00K
Sep 14, 202616.1016.3516.0216.1516.15247.98K
Sep 11, 202616.2516.3716.0616.1516.1589.01K
Sep 10, 202615.8316.1515.8316.1016.10130.67K
Sep 9, 202615.9816.1615.8815.9615.96160.24K
Sep 8, 202616.2916.4016.0616.1116.11122.53K
Sep 4, 202616.0216.4016.0216.3816.38120.56K
Sep 3, 202616.0716.2816.0316.1116.11137.28K
Sep 2, 202615.7116.1315.5716.0016.00160.73K
Sep 1, 202615.8115.9415.5915.6315.63118.73K
Aug 31, 202616.1616.1615.8315.9015.90101.72K
Aug 28, 202616.0716.1215.9516.0216.02101.17K
Aug 27, 202615.9716.0415.8115.9315.93110.54K
Aug 26, 202616.0416.1215.9116.1116.11130.07K
Aug 25, 202616.3016.3415.9116.0616.06176.99K
Aug 24, 202616.1516.3215.9716.3016.30163.26K
Aug 21, 202616.3216.3916.0316.1516.15282.99K
Aug 20, 202616.0816.1915.9116.1716.17143.01K
Aug 19, 202616.5716.6016.0916.1416.14143.68K
Aug 18, 202616.6416.6816.4316.5316.53125.17K
Aug 17, 202616.5416.6916.5216.6416.64125.29K
Aug 14, 202616.6816.7716.4316.6616.66183.90K
Aug 13, 202616.6316.8816.6116.6716.67264.64K
Aug 12, 202616.3216.6616.3216.5916.59152.15K
Aug 11, 202616.2116.3616.2016.3316.33182.30K
Aug 10, 202616.2516.3816.0716.1516.15151.69K
Aug 7, 202616.2016.2815.9216.2516.25142.66K
Aug 6, 202616.5616.5716.2616.2916.19200.81K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.