Primis Financial Corp (FRST) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -2.3%
- 3M
- -0.4%
- YTD
- +20.2%
- 1Y
- +46.5%
- 3Y
- +25.4%
- 5Y
- +1.5%
Loading 10-year price history...
FRST Historical Performance
FRST Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +8.2%
- 2007 annual price return
- -40.0%
- 2008 annual price return
- -34.0%
- 2009 annual price return
- +21.4%
- 2010 annual price return
- +5.3%
- 2011 annual price return
- -19.7%
- 2012 annual price return
- +33.4%
- 2013 annual price return
- +26.7%
- 2014 annual price return
- +13.5%
- 2015 annual price return
- +15.2%
- 2016 annual price return
- +23.7%
- 2017 annual price return
- -1.8%
- 2018 annual price return
- -17.6%
- 2019 annual price return
- +21.3%
- 2020 annual price return
- -25.4%
- 2021 annual price return
- +25.6%
- 2022 annual price return
- -23.5%
- 2023 annual price return
- +7.5%
- 2024 annual price return
- -8.0%
- 2025 annual price return
- +21.7%
- 2026 annual price return
- +22.8%
FRST Stock Price Trajectory (2006–2026)
As of September 25, 2026, Primis Financial Corp (FRST) trades at $15.69, representing a +46.5% return over the past year. The stock has delivered a +21.2% total return over five years (+1.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.48 on April 27, 2017. From this peak, FRST has corrected -15.1%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+21.2% 1Y), UVSP (+38.0% 1Y), and CZWI (+30.8% 1Y), FRST has outperformed the peer group average. Compare FRST vs NBTB →
FRST Historical Price Data · from 2006
Rows 1–50 of 5,005| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-25 | 15.65 | 15.83 | 15.63 | 15.69 | 120K | +0.64% |
| 2026-09-24 | 15.48 | 15.66 | 15.41 | 15.59 | 153K | +0.65% |
| 2026-09-23 | 15.80 | 15.80 | 15.46 | 15.49 | 106K | -2.02% |
| 2026-09-22 | 16.03 | 16.07 | 15.77 | 15.81 | 152K | -0.69% |
| 2026-09-21 | 15.93 | 16.04 | 15.90 | 15.92 | 135K | +0.06% |
| 2026-09-18 | 15.74 | 15.96 | 15.64 | 15.91 | 482K | +0.51% |
| 2026-09-17 | 15.78 | 15.90 | 15.72 | 15.83 | 110K | +0.32% |
| 2026-09-16 | 16.00 | 16.14 | 15.51 | 15.78 | 135K | -2.23% |
| 2026-09-15 | 16.17 | 16.20 | 16.05 | 16.14 | 146K | -0.06% |
| 2026-09-14 | 16.10 | 16.35 | 16.02 | 16.15 | 248K | 0.00% |
| 2026-09-11 | 16.37 | 16.37 | 16.06 | 16.15 | 86K | +0.31% |
| 2026-09-10 | 15.89 | 16.15 | 15.83 | 16.10 | 131K | +0.88% |
| 2026-09-09 | 15.99 | 16.16 | 15.88 | 15.96 | 160K | -0.93% |
| 2026-09-08 | 16.27 | 16.29 | 16.06 | 16.11 | 121K | -1.65% |
| 2026-09-04 | 16.21 | 16.40 | 16.18 | 16.38 | 121K | +1.68% |
| 2026-09-03 | 16.09 | 16.28 | 16.03 | 16.11 | 137K | +0.69% |
| 2026-09-02 | 15.84 | 16.13 | 15.74 | 16.00 | 161K | +2.37% |
| 2026-09-01 | 15.81 | 15.96 | 15.60 | 15.63 | 119K | -1.70% |
| 2026-08-31 | 15.89 | 15.99 | 15.83 | 15.90 | 102K | -0.75% |
| 2026-08-28 | 16.06 | 16.12 | 15.98 | 16.02 | 101K | +0.56% |
| 2026-08-27 | 15.93 | 16.04 | 15.81 | 15.93 | 111K | -1.12% |
| 2026-08-26 | 16.04 | 16.12 | 15.94 | 16.11 | 129K | +0.31% |
| 2026-08-25 | 16.30 | 16.34 | 15.91 | 16.06 | 176K | -1.47% |
| 2026-08-24 | 16.15 | 16.32 | 15.97 | 16.30 | 163K | +0.93% |
| 2026-08-21 | 16.32 | 16.39 | 16.03 | 16.15 | 283K | -0.12% |
| 2026-08-20 | 16.08 | 16.19 | 15.91 | 16.17 | 143K | +0.19% |
| 2026-08-19 | 16.57 | 16.60 | 16.09 | 16.14 | 144K | -2.36% |
| 2026-08-18 | 16.64 | 16.68 | 16.43 | 16.53 | 125K | -0.66% |
| 2026-08-17 | 16.54 | 16.69 | 16.52 | 16.64 | 125K | -0.12% |
| 2026-08-14 | 16.68 | 16.77 | 16.43 | 16.66 | 184K | -0.06% |
| 2026-08-13 | 16.63 | 16.88 | 16.61 | 16.67 | 265K | +0.48% |
| 2026-08-12 | 16.32 | 16.67 | 16.32 | 16.59 | 152K | +1.59% |
| 2026-08-11 | 16.21 | 16.36 | 16.20 | 16.33 | 182K | +1.11% |
| 2026-08-10 | 16.25 | 16.38 | 16.07 | 16.15 | 152K | -0.62% |
| 2026-08-07 | 16.20 | 16.28 | 15.92 | 16.25 | 143K | -0.25% |
| 2026-08-06 | 16.56 | 16.57 | 16.26 | 16.29 | 201K | -0.85% |
| 2026-08-05 | 16.41 | 16.54 | 16.27 | 16.43 | 179K | +0.18% |
| 2026-08-04 | 16.28 | 16.53 | 16.16 | 16.40 | 177K | +0.37% |
| 2026-08-03 | 16.22 | 16.35 | 16.14 | 16.34 | 235K | +2.00% |
| 2026-07-31 | 15.91 | 16.05 | 15.72 | 16.02 | 159K | +0.75% |
| 2026-07-30 | 16.12 | 16.27 | 15.85 | 15.90 | 110K | -0.87% |
| 2026-07-29 | 16.00 | 16.31 | 15.93 | 16.04 | 196K | +0.25% |
| 2026-07-28 | 15.83 | 16.02 | 15.57 | 16.00 | 238K | +1.27% |
| 2026-07-27 | 15.45 | 15.91 | 15.45 | 15.80 | 256K | +3.00% |
| 2026-07-24 | 15.34 | 15.62 | 13.81 | 15.34 | 299K | -2.23% |
| 2026-07-23 | 15.56 | 15.80 | 15.45 | 15.69 | 193K | -0.38% |
| 2026-07-22 | 16.01 | 16.02 | 15.63 | 15.75 | 148K | -1.87% |
| 2026-07-21 | 16.00 | 16.06 | 15.83 | 16.05 | 123K | +0.31% |
| 2026-07-20 | 16.14 | 16.22 | 15.91 | 16.00 | 119K | -0.99% |
| 2026-07-17 | 16.15 | 16.39 | 16.00 | 16.16 | 146K | -1.10% |
FRST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FRST — Frequently Asked Questions
Quick answers to the most common questions about buying FRST stock.
How has FRST stock performed recently?
FRST returned +46.5% over the past year, beating its 5-year annualized CAGR of +1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FRST's all-time high price?
Primis Financial Corp reached $18.48 on 2017-04-27. The 52-week high is $16.88. Current 1-year return of +46.5% places the stock closer to historical peaks.
Where can I download FRST historical price data?
This page provides FRST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.