Primis Financial Corp. (FRST) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +6.2%
- 3M
- +18.4%
- YTD
- +21.2%
- 1Y
- +43.3%
- 3Y
- +23.2%
- 5Y
- +0.8%
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
- +1.2%
FRST Stock Price Trajectory (2006–2026)
As of July 6, 2026, Primis Financial Corp. (FRST) trades at $15.82, representing a +43.3% return over the past year. The stock has delivered a +17.0% total return over five years (+0.8% 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 -14.4%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.3% 1Y), UVSP (+40.9% 1Y), and CZWI (+63.8% 1Y), FRST has underperformed the peer group average. Compare FRST vs NBTB →
FRST Historical Price Data · from 2006
Rows 1–50 of 4,947| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 16.33 | 16.43 | 15.81 | 15.82 | 180K | -3.36% |
| 2026-07-01 | 16.23 | 16.55 | 16.23 | 16.37 | 197K | 0.00% |
| 2026-06-30 | 16.44 | 16.58 | 16.26 | 16.37 | 178K | -1.15% |
| 2026-06-29 | 16.43 | 16.62 | 16.27 | 16.56 | 332K | -0.54% |
| 2026-06-26 | 16.00 | 16.77 | 15.98 | 16.65 | 0 | +5.71% |
| 2026-06-25 | 15.68 | 15.82 | 15.62 | 15.75 | 158K | +0.45% |
| 2026-06-24 | 15.65 | 15.74 | 15.60 | 15.68 | 242K | +0.19% |
| 2026-06-23 | 15.50 | 15.73 | 15.50 | 15.65 | 220K | +1.10% |
| 2026-06-22 | 15.52 | 15.70 | 15.40 | 15.48 | 146K | +0.19% |
| 2026-06-18 | 15.39 | 15.54 | 15.26 | 15.45 | 179K | +1.44% |
| 2026-06-17 | 15.53 | 15.59 | 15.06 | 15.23 | 292K | -1.42% |
| 2026-06-16 | 15.47 | 15.58 | 15.26 | 15.45 | 155K | +0.65% |
| 2026-06-15 | 15.78 | 15.78 | 15.33 | 15.35 | 71K | -2.48% |
| 2026-06-12 | 15.45 | 15.89 | 15.45 | 15.74 | 211K | +2.01% |
| 2026-06-11 | 15.29 | 15.44 | 15.08 | 15.43 | 208K | +1.31% |
| 2026-06-10 | 15.50 | 15.53 | 15.22 | 15.23 | 287K | +0.33% |
| 2026-06-09 | 15.12 | 15.48 | 15.12 | 15.18 | 372K | +0.93% |
| 2026-06-08 | 15.08 | 15.23 | 14.98 | 15.04 | 187K | +0.27% |
| 2026-06-05 | 15.05 | 15.19 | 14.97 | 15.00 | 259K | +0.40% |
| 2026-06-04 | 14.56 | 14.97 | 14.56 | 14.94 | 165K | +3.89% |
| 2026-06-03 | 14.77 | 14.94 | 14.36 | 14.38 | 234K | -3.43% |
| 2026-06-02 | 14.45 | 15.10 | 14.45 | 14.89 | 525K | +2.90% |
| 2026-06-01 | 14.30 | 14.49 | 14.24 | 14.47 | 251K | +0.28% |
| 2026-05-29 | 14.34 | 14.49 | 14.33 | 14.43 | 154K | +0.21% |
| 2026-05-28 | 14.43 | 14.53 | 14.35 | 14.40 | 125K | -1.10% |
| 2026-05-27 | 14.50 | 14.60 | 14.43 | 14.56 | 102K | +0.69% |
| 2026-05-26 | 14.38 | 14.59 | 14.31 | 14.46 | 117K | +0.91% |
| 2026-05-22 | 14.42 | 14.50 | 14.29 | 14.33 | 140K | -0.28% |
| 2026-05-21 | 14.15 | 14.38 | 14.09 | 14.37 | 200K | +1.55% |
| 2026-05-20 | 14.04 | 14.37 | 14.00 | 14.15 | 234K | +0.93% |
| 2026-05-19 | 13.84 | 14.06 | 13.83 | 14.02 | 168K | +0.50% |
| 2026-05-18 | 14.01 | 14.03 | 13.82 | 13.95 | 84K | +0.94% |
| 2026-05-15 | 14.04 | 14.10 | 13.76 | 13.82 | 112K | -2.12% |
| 2026-05-14 | 14.20 | 14.25 | 14.07 | 14.12 | 161K | +1.07% |
| 2026-05-13 | 13.88 | 14.08 | 13.85 | 13.97 | 185K | +0.36% |
| 2026-05-12 | 13.85 | 13.92 | 13.74 | 13.92 | 179K | -1.49% |
| 2026-05-11 | 14.47 | 14.47 | 14.10 | 14.13 | 177K | -2.28% |
| 2026-05-08 | 14.51 | 14.54 | 14.37 | 14.46 | 163K | -0.89% |
| 2026-05-07 | 14.78 | 14.79 | 14.53 | 14.59 | 218K | -0.95% |
| 2026-05-06 | 14.64 | 14.82 | 14.64 | 14.73 | 136K | +1.10% |
| 2026-05-05 | 14.48 | 14.79 | 14.46 | 14.57 | 63K | +0.55% |
| 2026-05-04 | 14.57 | 14.62 | 14.41 | 14.49 | 212K | -1.43% |
| 2026-05-01 | 14.70 | 14.77 | 14.51 | 14.70 | 198K | +0.27% |
| 2026-04-30 | 14.48 | 14.79 | 14.43 | 14.66 | 190K | +0.48% |
| 2026-04-29 | 14.77 | 14.89 | 14.55 | 14.59 | 285K | -1.68% |
| 2026-04-28 | 14.81 | 14.97 | 14.62 | 14.84 | 395K | +0.88% |
| 2026-04-27 | 14.33 | 14.96 | 14.30 | 14.71 | 629K | +2.58% |
| 2026-04-24 | 14.10 | 14.42 | 13.84 | 14.34 | 1.28M | +3.02% |
| 2026-04-23 | 13.91 | 13.99 | 13.80 | 13.92 | 126K | +0.36% |
| 2026-04-22 | 14.01 | 14.06 | 13.80 | 13.87 | 169K | -0.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +43.3% over the past year, beating its 5-year annualized CAGR of +0.8%. 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 $16.77. Current 1-year return of +43.3% 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.