FRST | PRIMIS FINANCIAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PRIMIS FINANCIAL (FRST)

NASDAQ

$16.16+$0.01 (+0.06%)

Price as of Sep 11, 2026 7:30 PM EDT

$400.5M
Market Cap
52.19%
1-Year Change
Banks - Regional
Industry

1 Month
-1.10%

Low Price$15.63

High Price$16.67
3 Months
+5.31%

Low Price$15.14

High Price$16.67
1 Year
+52.19%

Low Price$9.31

High Price$16.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	16.25	16.37	16.06	16.15	+0.31%	89,014
09/10/2026	15.83	16.15	15.83	16.10	+0.88%	130,674
09/09/2026	15.98	16.17	15.88	15.96	-0.93%	160,238
09/08/2026	16.29	16.40	16.06	16.11	-1.65%	123,841
09/04/2026	16.02	16.40	16.02	16.38	+1.68%	120,561
09/03/2026	16.07	16.28	16.03	16.11	+0.69%	137,275
09/02/2026	15.71	16.13	15.57	16.00	+2.37%	160,729
09/01/2026	15.81	15.94	15.59	15.63	-1.70%	118,734
08/31/2026	16.16	16.16	15.83	15.90	-0.75%	101,716
08/28/2026	16.07	16.12	15.95	16.02	+0.56%	101,172
08/27/2026	15.97	16.04	15.81	15.93	-1.12%	110,541
08/26/2026	16.04	16.12	15.92	16.11	+0.31%	130,070
08/25/2026	16.30	16.34	15.91	16.06	-1.47%	176,994
08/24/2026	16.15	16.32	15.97	16.30	+0.93%	163,262
08/21/2026	16.32	16.39	16.03	16.15	-0.12%	282,993
08/20/2026	16.08	16.19	15.91	16.17	+0.19%	143,007
08/19/2026	16.57	16.60	16.09	16.14	-2.36%	143,676
08/18/2026	16.64	16.68	16.43	16.53	-0.66%	125,166
08/17/2026	16.54	16.69	16.52	16.64	-0.12%	125,287
08/14/2026	16.68	16.77	16.43	16.66	-0.06%	183,896
08/13/2026	16.63	16.88	16.61	16.67	+0.48%	264,641
08/12/2026	16.32	16.67	16.32	16.59	+1.59%	179,444
08/11/2026	16.21	16.36	16.20	16.33	+1.11%	182,301
08/10/2026	16.25	16.38	16.07	16.15	-0.62%	151,688
08/07/2026	16.20	16.28	15.92	16.25	+0.37%	142,663
08/07/2026	$0.10 Dividend
08/06/2026	16.46	16.47	16.16	16.19	-0.85%	200,815
08/05/2026	16.31	16.44	16.17	16.33	+0.18%	179,035
08/04/2026	16.18	16.43	16.06	16.30	+0.37%	176,937
08/03/2026	16.12	16.25	16.04	16.24	+2.00%	234,489
07/31/2026	15.81	15.95	15.62	15.92	+0.75%	159,026
07/30/2026	16.02	16.17	15.75	15.80	-0.87%	109,693
07/29/2026	15.90	16.21	15.83	15.94	+0.25%	196,258
07/28/2026	15.73	15.92	15.47	15.90	+1.27%	238,089
07/27/2026	15.36	15.81	15.36	15.70	+3.00%	256,429
07/24/2026	15.25	15.52	13.73	15.25	-2.23%	298,818
07/23/2026	15.46	15.70	15.36	15.59	-0.38%	192,733
07/23/2026	$0.23 Earnings
07/22/2026	15.91	15.92	15.53	15.65	-1.87%	148,258
07/21/2026	15.90	15.96	15.73	15.95	+0.31%	123,147
07/20/2026	16.04	16.12	15.81	15.90	-0.99%	119,162
07/17/2026	16.05	16.29	15.90	16.06	-1.10%	145,666
07/16/2026	15.55	16.27	15.55	16.24	+3.48%	204,507
07/15/2026	15.59	15.87	15.57	15.69	+0.77%	152,006
07/14/2026	15.66	15.77	15.53	15.57	-0.57%	142,834
07/13/2026	15.66	15.68	15.53	15.66	+0.13%	122,347
07/10/2026	15.58	15.74	15.46	15.64	+0.38%	110,913
07/09/2026	15.38	15.63	15.38	15.58	+1.69%	142,653
07/08/2026	15.63	15.68	15.26	15.33	-2.03%	176,377
07/07/2026	15.85	16.05	15.63	15.64	-1.50%	152,633
07/06/2026	15.67	16.22	15.54	15.88	+1.01%	239,691
07/02/2026	16.29	16.37	15.71	15.72	-3.36%	181,296
07/01/2026	16.13	16.44	16.12	16.27	0.00%	200,184
06/30/2026	16.34	16.48	16.16	16.27	-1.15%	182,229
06/29/2026	16.47	16.53	16.18	16.46	-0.54%	344,377
06/26/2026	15.90	16.67	15.88	16.55	+5.71%	1,935,455
06/25/2026	15.57	15.71	15.52	15.65	+0.45%	159,936
06/24/2026	15.55	15.64	15.50	15.58	+0.19%	253,654
06/23/2026	15.36	15.63	15.36	15.55	+1.10%	239,864
06/22/2026	15.35	15.60	15.31	15.38	+0.19%	149,081
06/18/2026	15.30	15.44	15.15	15.36	+1.44%	188,630
06/17/2026	15.34	15.49	14.98	15.14	-1.42%	294,846
06/16/2026	15.38	15.48	15.17	15.36	+0.65%	157,539
06/15/2026	15.68	15.70	15.24	15.26	-2.48%	201,871
06/12/2026	15.36	15.79	15.36	15.64	+2.01%	210,929
06/11/2026	15.20	15.35	14.99	15.34	+1.31%	209,625
06/10/2026	15.43	15.43	15.12	15.14	+0.33%	304,328
06/09/2026	15.03	15.38	15.03	15.09	+0.93%	383,193
06/08/2026	14.99	15.14	14.89	14.95	+0.27%	188,971
06/05/2026	14.89	15.09	14.88	14.91	+0.40%	260,888
06/04/2026	14.47	14.88	14.47	14.85	+3.89%	193,135
06/03/2026	14.85	14.85	14.27	14.29	-3.43%	246,633
06/02/2026	14.36	15.01	14.36	14.80	+2.90%	568,646
06/01/2026	14.40	14.40	14.15	14.38	+0.28%	298,920
05/29/2026	14.44	14.44	14.22	14.34	+0.21%	156,958
05/28/2026	14.41	14.44	14.26	14.31	-1.10%	150,583
05/27/2026	14.41	14.51	14.34	14.47	+0.69%	112,905
05/26/2026	14.29	14.50	14.22	14.37	+0.91%	120,212
05/22/2026	14.33	14.41	14.20	14.24	-0.28%	155,116
05/21/2026	14.06	14.29	13.94	14.28	+1.55%	205,186
05/20/2026	13.95	14.28	13.91	14.06	+0.93%	247,851
05/19/2026	13.82	13.97	13.72	13.93	+0.50%	172,017
05/18/2026	13.74	13.94	13.74	13.86	+0.94%	103,061
05/15/2026	13.95	14.01	13.67	13.74	-2.12%	123,605
05/14/2026	13.98	14.16	13.98	14.03	+1.07%	194,125
05/13/2026	13.79	13.99	13.76	13.88	+0.36%	221,487
05/12/2026	14.03	14.11	13.66	13.83	-1.49%	188,449
05/11/2026	14.36	14.46	14.02	14.04	-2.28%	181,704
05/08/2026	14.42	14.45	14.28	14.37	-0.21%	164,435
05/08/2026	$0.10 Dividend
05/07/2026	14.56	14.60	14.34	14.40	-0.95%	218,437
05/06/2026	14.45	14.63	14.45	14.54	+1.10%	136,335
05/05/2026	14.29	14.61	14.27	14.38	+0.55%	216,976
05/04/2026	14.38	14.43	14.22	14.30	-1.43%	215,401
05/01/2026	14.51	14.58	14.32	14.51	+0.27%	228,522
04/30/2026	14.29	14.60	14.24	14.47	+0.48%	226,564
04/29/2026	14.58	14.68	14.36	14.40	-1.68%	292,534
04/28/2026	14.67	14.78	14.43	14.65	+0.88%	432,507
04/27/2026	14.14	14.77	14.11	14.52	+2.58%	635,751
04/24/2026	13.92	14.26	13.66	14.15	+3.02%	1,286,935