Primis Financial Corp. - FRST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.76	13.88	13.88	13.97	13.7	66,300
February 19, 2026	13.71	13.76	13.76	13.82	13.52	72,937
February 18, 2026	14	13.79	13.79	14.22	13.72	108,013
February 17, 2026	14	14	14	14.15	13.89	149,000
February 13, 2026	13.9	13.94	13.94	14.05	13.8	119,700
February 12, 2026	14.18	14.01	13.91	14.34	13.84	126,535
February 11, 2026	14.21	14.04	13.94	14.38	13.96	227,100
February 10, 2026	14.1	14.1	14	14.3	14.06	238,516
February 09, 2026	14.41	14.1	14	14.49	14.09	140,900
February 06, 2026	14.32	14.26	14.26	14.37	14.2	82,480
February 05, 2026	14.29	14.15	14.15	14.5	14.09	104,911
February 04, 2026	14.26	14.31	14.31	14.55	14.14	98,920
February 03, 2026	14.1	14.14	14.14	14.34	13.86	93,100
February 02, 2026	13.54	14.1	14.1	14.32	13.54	241,837
January 30, 2026	13.38	13.48	13.48	13.64	13.07	77,713
January 29, 2026	13.47	13.58	13.58	13.6	13.29	49,311
January 28, 2026	13.47	13.26	13.26	13.59	13.23	49,249
January 27, 2026	13.51	13.5	13.5	13.56	13.43	27,321
January 26, 2026	13.7	13.45	13.45	13.8	13.34	43,400
January 23, 2026	14.11	13.77	13.77	14.13	13.65	56,200
January 22, 2026	14.02	14.11	14.11	14.32	13.82	104,900
January 21, 2026	13.7	14.02	14.02	14.13	13.7	179,900
January 20, 2026	13.55	13.46	13.46	13.72	13.3	43,339
January 16, 2026	13.73	13.73	13.73	13.85	13.6	75,810
January 15, 2026	13.42	13.75	13.75	13.89	13.42	98,940
January 14, 2026	13.33	13.45	13.45	13.48	13.22	56,920
January 13, 2026	13.38	13.31	13.31	13.46	13.21	71,009
January 12, 2026	13.24	13.3	13.3	13.5	12.52	40,800
January 09, 2026	13.43	13.29	13.29	13.62	13.27	30,800
January 08, 2026	13.01	13.42	13.42	13.48	13.01	38,543
January 07, 2026	13.03	13.03	13.03	13.09	12.82	69,500
January 06, 2026	13.2	13.06	13.06	13.2	13.01	68,950
January 05, 2026	12.95	13.22	13.22	13.46	12.95	50,000
January 02, 2026	14	13.05	13.05	14.38	12.91	135,618
December 31, 2025	13.11	13.91	13.91	13.94	13.05	237,828
December 30, 2025	12.98	13.1	13.1	13.23	12.95	65,700
December 29, 2025	13.04	12.99	12.99	13.11	12.96	41,830
December 26, 2025	13.14	13.03	13.03	13.14	13.02	49,618
December 24, 2025	13.07	13.14	13.14	13.16	12.98	27,833
December 23, 2025	13.24	13.07	13.07	13.36	13.07	56,800
December 22, 2025	13.43	13.29	13.29	13.7	13.25	64,636
December 19, 2025	13.61	13.44	13.44	13.88	13.25	238,315
December 18, 2025	13.49	13.52	13.52	13.56	13.37	51,600
December 17, 2025	13.29	13.36	13.36	13.5	13.25	76,800
December 16, 2025	13.35	13.3	13.3	13.48	13.23	77,000
December 15, 2025	13.4	13.34	13.34	13.53	13.34	62,500
December 12, 2025	12.96	13.38	13.38	13.46	12.9	139,800
December 11, 2025	12.6	12.85	12.85	12.95	12.6	120,109
December 10, 2025	12.16	12.63	12.63	12.74	12.16	130,626
December 09, 2025	12.18	12.15	12.15	12.42	12.11	56,240
December 08, 2025	11.81	12.23	12.23	12.47	11.77	76,200
December 05, 2025	11.76	11.69	11.69	11.76	11.65	44,904
December 04, 2025	11.56	11.73	11.73	11.74	11.55	59,746
December 03, 2025	11.07	11.59	11.59	11.6	11.07	307,900
December 02, 2025	11.31	11.03	11.03	11.31	11.01	49,600
December 01, 2025	11.18	11.25	11.25	11.37	11.18	57,442
November 28, 2025	11.25	11.23	11.23	11.31	11.19	21,100
November 26, 2025	11.1	11.26	11.26	11.32	11.1	43,200
November 25, 2025	10.92	11.15	11.15	11.27	10.9	69,600
November 24, 2025	10.97	10.83	10.83	10.97	10.8	58,500

Primis Financial Corp. (FRST) NASDAQ