NASDAQ:FRST | Historical Stock Price | Primis Financial Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.83$5.68$8.42$12.48$18.51$27.452006-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.35$20.5030,400——
2019-12-30$16.35$20.5033,000——
2019-12-27$16.39$20.5548,500——
2019-12-26$16.40$20.5621,800——
2019-12-24$16.50$20.6911,000——
2019-12-23$16.58$20.7947,400——
2019-12-20$16.71$20.95120,800——
2019-12-19$16.72$20.9755,200——
2019-12-18$16.71$20.9541,400——
2019-12-17$16.69$20.9345,600——
2019-12-16$16.61$20.8381,400——
2019-12-13$16.46$20.6484,100——
2019-12-12$16.40$20.56127,200——
2019-12-11$16.23$20.35104,900——
2019-12-10$16.14$20.2460,400——
2019-12-09$16.18$20.2961,300——
2019-12-06$16.18$20.2980,400——
2019-12-05$16.03$20.10151,300——
2019-12-04$15.98$20.04149,800——
2019-12-03$15.68$19.6651,700——
2019-12-02$15.86$19.8940,100——
2019-11-29$15.93$19.9719,100——
2019-11-27$15.91$19.9531,000——
2019-11-26$15.78$19.7947,800——
2019-11-25$15.87$19.9078,700——
2019-11-22$15.65$19.6256,400——
2019-11-21$15.55$19.50219,300——
2019-11-20$15.75$19.7583,600——
2019-11-19$15.90$19.9452,700——
2019-11-18$15.92$19.9657,800——
2019-11-15$15.86$19.8934,600——
2019-11-14$15.79$19.8031,600——
2019-11-13$15.81$19.8232,700——
2019-11-12$15.87$19.9063,500——
2019-11-11$15.95$20.00209,600——
2019-11-08$15.85$19.8751,100——
2019-11-07$15.86$19.89158,700——
2019-11-06$15.84$19.7543,300——
2019-11-05$15.95$19.8936,500——
2019-11-04$15.86$19.7750,600——
2019-11-01$15.83$19.7436,800——
2019-10-31$15.84$19.7553,300——
2019-10-30$15.81$19.71119,600——
2019-10-29$15.60$19.4567,100——
2019-10-28$15.49$19.3125,100——
2019-10-25$15.52$19.3527,800——
2019-10-24$15.38$19.1826,900——
2019-10-23$15.51$19.3430,600——
2019-10-22$15.55$19.3929,300——
2019-10-21$15.56$19.4088,200——
2019-10-18$15.39$19.1931,600——
2019-10-17$15.37$19.1623,100——
2019-10-16$15.30$19.0819,700——
2019-10-15$15.40$19.2042,400——
2019-10-14$15.22$18.9826,800——
2019-10-11$15.21$18.9642,600——
2019-10-10$15.00$18.7047,800——
2019-10-09$15.00$18.7020,200——
2019-10-08$14.99$18.6947,600——
2019-10-07$15.09$18.8127,100——
2019-10-04$15.14$18.8828,100——
2019-10-03$15.08$18.8025,600——
2019-10-02$15.13$18.8664,000——
2019-10-01$15.07$18.7934,600——
2019-09-30$15.39$19.1946,300——
2019-09-27$15.37$19.1639,000——
2019-09-26$15.32$19.1033,100——
2019-09-25$15.48$19.3065,700——
2019-09-24$15.25$19.0149,300——
2019-09-23$15.48$19.3029,500——
2019-09-20$15.57$19.41151,200——
2019-09-19$15.45$19.2640,500——
2019-09-18$15.59$19.4453,900——
2019-09-17$15.57$19.4149,700——
2019-09-16$15.71$19.5934,800——
2019-09-13$15.83$19.7432,800——
2019-09-12$15.64$19.5054,200——
2019-09-11$15.55$19.3954,000——
2019-09-10$15.36$19.1541,300——
2019-09-09$15.16$18.9037,600——
2019-09-06$14.71$18.3437,600——
2019-09-05$14.57$18.1745,200——
2019-09-04$14.43$17.9924,100——
2019-09-03$14.36$17.9034,300——
2019-08-30$14.62$18.2320,500——
2019-08-29$14.62$18.2320,600——
2019-08-28$14.43$17.9937,800——
2019-08-27$14.51$18.0965,500——
2019-08-26$14.61$18.2228,600——
2019-08-23$14.28$17.8041,100——
2019-08-22$14.86$18.5334,200——
2019-08-21$15.04$18.7530,300——
2019-08-20$14.94$18.6328,100——
2019-08-19$14.99$18.6929,400——
2019-08-16$14.81$18.4640,200——
2019-08-15$14.42$17.9831,200——
2019-08-14$14.69$18.3240,100——
2019-08-13$15.14$18.8825,800——
2019-08-12$15.08$18.8036,500——
2019-08-09$15.00$18.7046,100——
2019-08-08$15.20$18.8456,300——
2019-08-07$15.00$18.5942,500——
2019-08-06$15.04$18.6457,900——
2019-08-05$14.90$18.4738,700——
2019-08-02$15.38$19.0665,200——
2019-08-01$15.50$19.21111,700——
2019-07-31$15.92$19.7362,100——
2019-07-30$15.88$19.6844,400——
2019-07-29$15.77$19.5536,600——
2019-07-26$15.98$19.8153,200——
2019-07-25$15.34$19.0113,100——
2019-07-24$15.62$19.3635,800——
2019-07-23$15.20$18.8417,400——
2019-07-22$15.07$18.6827,400——
2019-07-19$15.08$18.6922,600——
2019-07-18$15.18$18.8114,400——
2019-07-17$15.13$18.7542,500——
2019-07-16$15.13$18.7526,500——
2019-07-15$15.19$18.8323,500——
2019-07-12$15.35$19.0240,100——
2019-07-11$15.25$18.9022,000——
2019-07-10$15.18$18.8131,700——
2019-07-09$15.21$18.8526,800——
2019-07-08$15.25$18.9034,600——
2019-07-05$15.49$19.2024,800——
2019-07-03$15.42$19.11101,000——
2019-07-02$15.40$19.0946,800——
2019-07-01$15.40$19.0965,800——
2019-06-28$15.31$18.98237,000——
2019-06-27$15.01$18.6064,200——
2019-06-26$14.85$18.4042,500——
2019-06-25$14.58$18.07184,200——
2019-06-24$14.35$17.7953,900——
2019-06-21$14.55$18.0382,900——
2019-06-20$14.72$18.2450,800——
2019-06-19$14.47$17.9372,400——
2019-06-18$14.65$18.1630,700——
2019-06-17$14.48$17.9540,000——
2019-06-14$14.39$17.8351,700——
2019-06-13$14.34$17.7746,800——
2019-06-12$14.20$17.6019,100——
2019-06-11$14.27$17.6949,600——
2019-06-10$14.24$17.6539,700——
2019-06-07$14.21$17.6119,800——
2019-06-06$14.25$17.6622,900——
2019-06-05$14.24$17.6541,100——
2019-06-04$14.32$17.7528,100——
2019-06-03$14.02$17.3853,000——
2019-05-31$13.81$17.1229,200——
2019-05-30$14.05$17.4131,100——
2019-05-29$14.22$17.6240,000——
2019-05-28$14.32$17.7535,300——
2019-05-24$14.52$18.0015,300——
2019-05-23$14.37$17.8131,000——
2019-05-22$14.76$18.2931,000——
2019-05-21$14.85$18.4050,300——
2019-05-20$14.59$18.0851,600——
2019-05-17$14.53$18.0143,100——
2019-05-16$14.71$18.2367,500——
2019-05-15$14.67$18.1844,800——
2019-05-14$14.76$18.2929,900——
2019-05-13$14.64$18.1452,200——
2019-05-10$14.89$18.4533,800——
2019-05-09$14.86$18.3160,000——
2019-05-08$14.74$18.1640,000——
2019-05-07$14.81$18.2443,500——
2019-05-06$15.26$18.8039,700——
2019-05-03$15.40$18.9725,500——
2019-05-02$15.03$18.5222,700——
2019-05-01$14.92$18.3859,500——
2019-04-30$14.92$18.3845,100——
2019-04-29$15.02$18.5067,400——
2019-04-26$15.46$19.0425,400——
2019-04-25$15.52$19.12111,200——
2019-04-24$15.25$18.7922,800——
2019-04-23$15.11$18.61110,200——
2019-04-22$15.05$18.5431,100——
2019-04-18$15.07$18.5630,000——
2019-04-17$15.19$18.7115,600——
2019-04-16$15.25$18.7930,900——
2019-04-15$15.07$18.5655,700——
2019-04-12$15.16$18.6842,600——
2019-04-11$15.01$18.4930,200——
2019-04-10$15.04$18.5317,800——
2019-04-09$14.84$18.2830,200——
2019-04-08$15.07$18.5628,900——
2019-04-05$15.19$18.7126,200——
2019-04-04$15.10$18.6029,100——
2019-04-03$14.76$18.1867,800——
2019-04-02$14.72$18.1358,500——
2019-04-01$14.85$18.2946,500——
2019-03-29$14.65$18.0554,800——
2019-03-28$14.82$18.2618,300——
2019-03-27$14.64$18.0342,100——
2019-03-26$14.41$17.75100,500——
2019-03-25$14.26$17.5753,200——
2019-03-22$14.35$17.6865,900——
2019-03-21$15.00$18.4833,500——
2019-03-20$15.18$18.7025,400——
2019-03-19$15.37$18.9316,000——
2019-03-18$15.75$19.4024,800——
2019-03-15$15.67$19.3093,200——
2019-03-14$15.62$19.2421,300——
2019-03-13$15.64$19.2726,900——
2019-03-12$15.66$19.2938,200——
2019-03-11$15.76$19.4144,100——
2019-03-08$15.40$18.9748,500——
2019-03-07$15.15$18.6676,000——
2019-03-06$15.39$18.9647,300——
2019-03-05$15.79$19.4518,000——
2019-03-04$15.86$19.5428,900——
2019-03-01$16.00$19.7137,900——
2019-02-28$15.85$19.5323,600——
2019-02-27$15.95$19.6549,600——
2019-02-26$15.88$19.5647,800——
2019-02-25$16.01$19.7257,300——
2019-02-22$16.18$19.9336,800——
2019-02-21$16.12$19.8635,000——
2019-02-20$16.09$19.8238,500——
2019-02-19$16.02$19.73108,100——
2019-02-15$16.13$19.8785,900——
2019-02-14$15.64$19.2750,000——
2019-02-13$15.55$19.1651,300——
2019-02-12$15.30$18.8564,900——
2019-02-11$15.30$18.8554,700——
2019-02-08$15.29$18.8468,100——
2019-02-07$15.36$18.8168,600——
2019-02-06$15.44$18.9147,800——
2019-02-05$15.41$18.8781,200——
2019-02-04$15.73$19.2683,100——
2019-02-01$15.47$18.95126,800——
2019-01-31$15.08$18.47168,900——
2019-01-30$14.80$18.1377,000——
2019-01-29$15.12$18.52115,300——
2019-01-28$14.58$17.86138,500——
2019-01-25$14.37$17.6078,100——
2019-01-24$14.15$17.3350,900——
2019-01-23$14.09$17.2630,100——
2019-01-22$14.25$17.4547,600——
2019-01-18$14.49$17.7567,300——
2019-01-17$14.40$17.64176,400——
2019-01-16$14.44$17.6845,000——
2019-01-15$14.37$17.6055,900——
2019-01-14$14.44$17.6865,700——
2019-01-11$14.34$17.5675,900——
2019-01-10$14.08$17.2444,400——
2019-01-09$14.22$17.4135,300——
2019-01-08$14.34$17.5632,000——
2019-01-07$14.21$17.4057,300——
2019-01-04$14.11$17.2852,900——
2019-01-03$13.72$16.8057,900——
2019-01-02$13.48$16.5190,900——