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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.11$15.7836,000——
2020-12-30$12.00$15.6329,200——
2020-12-29$11.89$15.4948,600——
2020-12-28$12.29$16.0154,700——
2020-12-24$12.11$15.7830,200——
2020-12-23$12.14$15.82117,800——
2020-12-22$11.78$15.3563,500——
2020-12-21$11.89$15.49143,300——
2020-12-18$11.90$15.50232,700——
2020-12-17$12.09$15.75120,200——
2020-12-16$11.65$15.18194,700——
2020-12-15$11.56$15.0656,800——
2020-12-14$11.29$14.71110,800——
2020-12-11$11.23$14.63134,700——
2020-12-10$11.65$15.1844,500——
2020-12-09$11.63$15.1578,200——
2020-12-08$11.53$15.0274,100——
2020-12-07$11.38$14.8355,200——
2020-12-04$11.59$15.1076,700——
2020-12-03$11.21$14.6152,300——
2020-12-02$11.34$14.7792,000——
2020-12-01$11.05$14.4042,600——
2020-11-30$10.94$14.2579,200——
2020-11-27$11.37$14.8128,700——
2020-11-25$11.54$15.0481,000——
2020-11-24$11.98$15.61107,700——
2020-11-23$11.27$14.6881,800——
2020-11-20$11.02$14.3673,400——
2020-11-19$11.09$14.4561,500——
2020-11-18$11.33$14.7656,600——
2020-11-17$11.47$14.94537,200——
2020-11-16$11.82$15.4039,700——
2020-11-13$11.39$14.8426,400——
2020-11-12$11.12$14.4932,700——
2020-11-11$11.45$14.9233,700——
2020-11-10$11.89$15.49103,700——
2020-11-09$11.71$15.26112,300——
2020-11-06$9.94$12.95582,900——
2020-11-05$10.23$13.2036,500——
2020-11-04$9.81$12.6645,200——
2020-11-03$10.26$13.2444,500——
2020-11-02$9.81$12.6635,400——
2020-10-30$9.66$12.4648,200——
2020-10-29$9.77$12.6038,200——
2020-10-28$9.59$12.3779,400——
2020-10-27$10.01$12.9192,400——
2020-10-26$10.22$13.1968,300——
2020-10-23$10.01$12.9173,200——
2020-10-22$9.90$12.77100,900——
2020-10-21$9.72$12.5434,300——
2020-10-20$9.71$12.5357,100——
2020-10-19$9.79$12.6321,700——
2020-10-16$9.79$12.6333,300——
2020-10-15$9.55$12.3293,500——
2020-10-14$9.83$12.6879,900——
2020-10-13$9.80$12.6483,400——
2020-10-12$9.91$12.7951,800——
2020-10-09$9.91$12.7930,300——
2020-10-08$9.96$12.8544,800——
2020-10-07$9.77$12.6044,900——
2020-10-06$9.50$12.2655,200——
2020-10-05$9.47$12.2245,900——
2020-10-02$9.23$11.9193,000——
2020-10-01$8.80$11.35146,100——
2020-09-30$8.68$11.2061,100——
2020-09-29$8.57$11.06109,100——
2020-09-28$8.63$11.1362,700——
2020-09-25$8.41$10.8570,800——
2020-09-24$8.27$10.6763,600——
2020-09-23$8.25$10.64103,800——
2020-09-22$8.40$10.84155,800——
2020-09-21$8.67$11.19204,500——
2020-09-18$8.91$11.50193,200——
2020-09-17$8.89$11.47129,000——
2020-09-16$8.88$11.46225,300——
2020-09-15$8.69$11.2166,500——
2020-09-14$8.71$11.2454,400——
2020-09-11$8.84$11.4064,800——
2020-09-10$8.96$11.5643,400——
2020-09-09$8.98$11.5984,300——
2020-09-08$8.97$11.5753,900——
2020-09-04$9.04$11.6678,200——
2020-09-03$8.81$11.3763,200——
2020-09-02$8.60$11.1044,300——
2020-09-01$8.61$11.1179,700——
2020-08-31$8.55$11.0387,500——
2020-08-28$8.87$11.4451,200——
2020-08-27$8.66$11.1769,200——
2020-08-26$8.57$11.0691,900——
2020-08-25$8.77$11.3136,700——
2020-08-24$8.88$11.4656,100——
2020-08-21$8.39$10.82153,200——
2020-08-20$8.62$11.1240,900——
2020-08-19$8.70$11.2249,800——
2020-08-18$8.68$11.2034,400——
2020-08-17$8.96$11.5653,700——
2020-08-14$9.13$11.7847,400——
2020-08-13$8.96$11.5646,700——
2020-08-12$9.25$11.9351,200——
2020-08-11$9.32$12.0285,200——
2020-08-10$9.14$11.7995,300——
2020-08-07$9.04$11.6645,900——
2020-08-06$8.73$11.1377,900——
2020-08-05$8.58$10.9464,800——
2020-08-04$8.36$10.6666,200——
2020-08-03$8.48$10.8262,400——
2020-07-31$8.42$10.7498,000——
2020-07-30$8.51$10.8547,500——
2020-07-29$8.53$10.88294,900——
2020-07-28$8.25$10.5295,500——
2020-07-27$8.47$10.8056,800——
2020-07-24$8.82$11.2542,400——
2020-07-23$9.15$11.6785,300——
2020-07-22$8.79$11.2181,300——
2020-07-21$8.88$11.3358,800——
2020-07-20$8.52$10.8740,700——
2020-07-17$8.80$11.2259,200——
2020-07-16$9.19$11.7234,500——
2020-07-15$9.30$11.8655,600——
2020-07-14$8.86$11.3085,200——
2020-07-13$8.97$11.44123,800——
2020-07-10$8.77$11.18268,500——
2020-07-09$8.28$10.56104,400——
2020-07-08$8.64$11.02155,200——
2020-07-07$8.69$11.08138,000——
2020-07-06$9.03$11.5283,100——
2020-07-02$8.98$11.4568,700——
2020-07-01$9.06$11.5581,700——
2020-06-30$9.69$12.3674,800——
2020-06-29$9.44$12.0469,800——
2020-06-26$8.81$11.24222,700——
2020-06-25$9.41$12.0054,900——
2020-06-24$9.11$11.6277,800——
2020-06-23$9.58$12.2228,800——
2020-06-22$9.69$12.3680,800——
2020-06-19$9.69$12.36119,200——
2020-06-18$9.66$12.3237,800——
2020-06-17$9.62$12.2781,700——
2020-06-16$10.16$12.9670,400——
2020-06-15$9.73$12.4192,400——
2020-06-12$9.57$12.2177,700——
2020-06-11$9.06$11.5595,300——
2020-06-10$10.36$13.2168,200——
2020-06-09$11.48$14.64139,200——
2020-06-08$11.73$14.96125,000——
2020-06-05$11.54$14.7290,800——
2020-06-04$10.70$13.6569,000——
2020-06-03$10.55$13.4670,000——
2020-06-02$9.95$12.6976,400——
2020-06-01$9.79$12.4988,100——
2020-05-29$10.06$12.83106,500——
2020-05-28$10.47$13.35141,000——
2020-05-27$10.99$14.02125,300——
2020-05-26$10.08$12.86147,700——
2020-05-22$9.49$12.10119,300——
2020-05-21$9.85$12.56121,100——
2020-05-20$9.71$12.3893,300——
2020-05-19$9.15$11.6788,500——
2020-05-18$9.57$12.21111,900——
2020-05-15$8.47$10.8088,800——
2020-05-14$8.14$10.3882,300——
2020-05-13$8.26$10.5368,500——
2020-05-12$8.74$11.1584,100——
2020-05-11$9.26$11.81100,900——
2020-05-08$9.94$12.68118,800——
2020-05-07$9.36$11.8195,800——
2020-05-06$9.25$11.6774,000——
2020-05-05$9.54$12.0488,500——
2020-05-04$9.88$12.4763,500——
2020-05-01$10.10$12.74174,700——
2020-04-30$10.07$12.71100,000——
2020-04-29$10.97$13.84206,100——
2020-04-28$10.07$12.7186,200——
2020-04-27$9.78$12.34102,700——
2020-04-24$9.00$11.3648,000——
2020-04-23$9.04$11.4159,000——
2020-04-22$8.82$11.1385,700——
2020-04-21$9.27$11.70104,300——
2020-04-20$9.35$11.80120,500——
2020-04-17$9.36$11.81124,300——
2020-04-16$8.58$10.83132,500——
2020-04-15$8.57$10.8195,900——
2020-04-14$9.66$12.1968,300——
2020-04-13$10.06$12.6954,000——
2020-04-09$10.45$13.1989,800——
2020-04-08$9.36$11.8199,400——
2020-04-07$8.88$11.20101,700——
2020-04-06$8.78$11.0869,900——
2020-04-03$8.30$10.4753,400——
2020-04-02$8.98$11.3371,700——
2020-04-01$9.04$11.4179,300——
2020-03-31$9.84$12.4280,300——
2020-03-30$9.76$12.3160,000——
2020-03-27$9.70$12.2493,900——
2020-03-26$10.18$12.8492,100——
2020-03-25$9.31$11.75108,000——
2020-03-24$9.30$11.7385,000——
2020-03-23$8.47$10.6998,400——
2020-03-20$8.57$10.81125,100——
2020-03-19$9.28$11.7192,600——
2020-03-18$7.88$9.9488,500——
2020-03-17$10.38$13.10117,200——
2020-03-16$9.58$12.09105,100——
2020-03-13$11.54$14.56146,600——
2020-03-12$10.43$13.16127,700——
2020-03-11$11.58$14.61142,800——
2020-03-10$12.20$15.3988,500——
2020-03-09$11.88$14.9989,200——
2020-03-06$13.67$17.25129,400——
2020-03-05$14.07$17.7568,700——
2020-03-04$14.51$18.3145,800——
2020-03-03$14.44$18.2274,900——
2020-03-02$14.72$18.5757,800——
2020-02-28$14.19$17.90182,800——
2020-02-27$14.95$18.86134,100——
2020-02-26$15.27$19.27140,400——
2020-02-25$15.08$19.03212,600——
2020-02-24$15.16$19.13259,500——
2020-02-21$15.25$19.24128,300——
2020-02-20$15.28$19.28208,300——
2020-02-19$15.85$20.0035,000——
2020-02-18$15.77$19.9030,900——
2020-02-14$15.93$20.1026,900——
2020-02-13$16.14$20.3629,900——
2020-02-12$16.10$20.1946,000——
2020-02-11$16.00$20.0643,300——
2020-02-10$15.91$19.9526,400——
2020-02-07$15.91$19.9533,500——
2020-02-06$16.09$20.1856,900——
2020-02-05$16.07$20.1530,800——
2020-02-04$15.75$19.7528,700——
2020-02-03$15.68$19.6656,200——
2020-01-31$15.53$19.4795,900——
2020-01-30$15.23$19.1063,700——
2020-01-29$15.10$18.9358,300——
2020-01-28$15.34$19.2360,300——
2020-01-27$15.27$19.1550,100——
2020-01-24$15.40$19.3153,100——
2020-01-23$15.57$19.5259,300——
2020-01-22$15.51$19.4536,000——
2020-01-21$15.56$19.5139,700——
2020-01-17$15.81$19.8251,400——
2020-01-16$15.82$19.8482,200——
2020-01-15$15.68$19.6635,500——
2020-01-14$15.77$19.7766,200——
2020-01-13$15.91$19.9531,500——
2020-01-10$15.89$19.9236,700——
2020-01-09$15.98$20.0430,200——
2020-01-08$16.03$20.1038,000——
2020-01-07$16.00$20.0647,200——
2020-01-06$16.19$20.3038,200——
2020-01-03$16.25$20.3835,600——
2020-01-02$16.24$20.3634,600——