First Financial Bankshares Inc FFIN
NASDAQ · Vereinigte Staaten · Finanzen
$31,26-0,48 (-1,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,33 | -1,29 % | $32,13 | $32,13 | $31,27 | 48,66K |
| 2026-09-30 | $31,74 | +0,03 % | $31,77 | $32,10 | $31,40 | 1,04M |
| 2026-09-29 | $31,73 | -1,00 % | $32,03 | $32,19 | $31,54 | 1,07M |
| 2026-09-28 | $32,05 | -1,23 % | $32,31 | $32,36 | $31,93 | 781,00K |
| 2026-09-25 | $32,45 | +0,87 % | $32,18 | $32,59 | $32,18 | 844,80K |
| 2026-09-24 | $32,17 | +0,78 % | $32,14 | $32,23 | $31,67 | 836,70K |
| 2026-09-23 | $31,92 | -1,21 % | $32,31 | $32,43 | $31,92 | 772,80K |
| 2026-09-22 | $32,31 | -1,31 % | $33,27 | $33,27 | $32,26 | 1,16M |
| 2026-09-21 | $32,74 | -0,21 % | $32,88 | $33,11 | $32,69 | 508,50K |
| 2026-09-18 | $32,81 | -0,09 % | $32,84 | $32,93 | $32,52 | 1,54M |
| 2026-09-17 | $32,84 | -1,44 % | $33,66 | $33,66 | $32,84 | 631,00K |
| 2026-09-16 | $33,32 | -0,92 % | $33,51 | $33,72 | $32,63 | 1,26M |
| 2026-09-15 | $33,63 | +1,11 % | $33,25 | $33,65 | $33,25 | 931,30K |
| 2026-09-14 | $33,26 | +0,30 % | $32,97 | $33,44 | $32,85 | 827,50K |
| 2026-09-11 | $33,16 | +0,30 % | $33,38 | $33,45 | $32,83 | 675,30K |
| 2026-09-10 | $33,06 | +1,13 % | $32,68 | $33,08 | $32,32 | 620,60K |
| 2026-09-09 | $32,69 | -1,27 % | $32,66 | $32,98 | $32,52 | 641,30K |
| 2026-09-08 | $33,11 | -0,99 % | $33,22 | $33,41 | $33,05 | 589,80K |
| 2026-09-04 | $33,44 | +0,30 % | $33,11 | $33,65 | $33,11 | 431,00K |
| 2026-09-03 | $33,34 | +0,36 % | $33,36 | $33,67 | $33,19 | 501,80K |
| 2026-09-02 | $33,22 | +1,90 % | $32,77 | $33,52 | $32,77 | 776,30K |
| 2026-09-01 | $32,60 | -1,90 % | $33,19 | $33,30 | $32,56 | 545,60K |
| 2026-08-31 | $33,23 | -0,48 % | $33,36 | $33,36 | $33,06 | 605,70K |
| 2026-08-28 | $33,39 | +0,97 % | $33,19 | $33,50 | $33,08 | 635,20K |
| 2026-08-27 | $33,07 | -1,78 % | $33,34 | $33,65 | $32,84 | 567,30K |
| 2026-08-26 | $33,67 | -0,12 % | $33,85 | $33,98 | $33,57 | 499,70K |
| 2026-08-25 | $33,71 | -0,74 % | $33,97 | $34,08 | $33,53 | 543,00K |
| 2026-08-24 | $33,96 | -0,50 % | $34,21 | $34,51 | $33,91 | 521,80K |
| 2026-08-21 | $34,13 | -0,29 % | $34,47 | $34,69 | $33,98 | 760,50K |
| 2026-08-20 | $34,23 | +0,32 % | $34,04 | $34,40 | $33,87 | 789,50K |
| 2026-08-19 | $34,12 | -1,47 % | $34,78 | $34,78 | $33,97 | 721,80K |
| 2026-08-18 | $34,63 | -0,66 % | $34,93 | $34,93 | $34,47 | 580,90K |
| 2026-08-17 | $34,86 | -1,19 % | $35,10 | $35,33 | $34,81 | 762,30K |
| 2026-08-14 | $35,28 | +0,43 % | $35,02 | $35,36 | $34,95 | 517,40K |
| 2026-08-13 | $35,13 | +0,52 % | $35,14 | $35,32 | $35,05 | 478,30K |
| 2026-08-12 | $34,95 | +0,43 % | $34,76 | $35,04 | $34,68 | 547,60K |
| 2026-08-11 | $34,80 | +1,25 % | $34,45 | $34,96 | $34,45 | 571,20K |
| 2026-08-10 | $34,37 | -0,87 % | $34,55 | $34,69 | $34,20 | 596,20K |
| 2026-08-07 | $34,67 | -0,12 % | $34,52 | $34,76 | $34,35 | 593,30K |
| 2026-08-06 | $34,71 | -1,70 % | $35,56 | $35,62 | $34,68 | 478,10K |
| 2026-08-05 | $35,31 | -0,62 % | $35,76 | $35,76 | $35,21 | 689,00K |
| 2026-08-04 | $35,53 | +0,31 % | $35,40 | $35,71 | $35,20 | 774,30K |
| 2026-08-03 | $35,42 | +0,80 % | $35,42 | $35,75 | $35,20 | 777,50K |
| 2026-07-31 | $35,14 | +0,63 % | $35,26 | $35,29 | $34,75 | 812,30K |
| 2026-07-30 | $34,92 | -0,91 % | $35,31 | $35,57 | $34,90 | 632,70K |
| 2026-07-29 | $35,24 | +0,09 % | $35,03 | $35,48 | $35,01 | 852,90K |
| 2026-07-28 | $35,21 | +2,24 % | $34,84 | $35,27 | $34,74 | 906,90K |
| 2026-07-27 | $34,44 | -0,69 % | $34,85 | $35,02 | $34,42 | 576,80K |
| 2026-07-24 | $34,68 | +0,52 % | $34,67 | $35,12 | $34,51 | 677,60K |
| 2026-07-23 | $34,50 | -0,52 % | $34,48 | $34,52 | $33,94 | 848,90K |
| 2026-07-22 | $34,68 | -0,29 % | $34,86 | $34,86 | $34,43 | 727,90K |
| 2026-07-21 | $34,78 | -0,29 % | $34,66 | $34,94 | $34,33 | 878,80K |
| 2026-07-20 | $34,88 | -1,25 % | $35,32 | $35,34 | $34,59 | 817,30K |
| 2026-07-17 | $35,32 | -3,23 % | $36,29 | $36,36 | $35,16 | 1,29M |
| 2026-07-16 | $36,50 | +3,63 % | $35,35 | $36,52 | $35,14 | 1,14M |
| 2026-07-15 | $35,22 | +1,67 % | $34,74 | $35,42 | $34,73 | 795,30K |
| 2026-07-14 | $34,64 | -0,23 % | $34,69 | $34,87 | $34,41 | 680,00K |
| 2026-07-13 | $34,72 | +0,46 % | $34,70 | $34,87 | $34,50 | 657,10K |
| 2026-07-10 | $34,56 | -0,20 % | $34,74 | $34,84 | $34,29 | 621,80K |
| 2026-07-09 | $34,63 | +1,91 % | $34,00 | $34,74 | $34,00 | 693,10K |
| 2026-07-08 | $33,98 | -1,99 % | $34,25 | $34,58 | $33,90 | 1,01M |
| 2026-07-07 | $34,67 | -0,23 % | $34,91 | $35,18 | $34,64 | 726,10K |
| 2026-07-06 | $34,75 | -0,37 % | $34,80 | $35,10 | $34,67 | 588,00K |
| 2026-07-02 | $34,88 | -1,61 % | $35,68 | $35,77 | $34,65 | 947,80K |
| 2026-07-01 | $35,45 | +2,46 % | $34,67 | $35,58 | $34,50 | 993,80K |
| 2026-06-30 | $34,60 | +0,35 % | $34,48 | $34,82 | $34,22 | 935,80K |
| 2026-06-29 | $34,48 | -2,16 % | $34,97 | $35,12 | $34,29 | 1,22M |
| 2026-06-26 | $35,24 | +0,86 % | $35,14 | $35,42 | $34,95 | 4,50M |
| 2026-06-25 | $34,94 | +2,64 % | $34,30 | $35,31 | $33,70 | 1,30M |
| 2026-06-24 | $34,04 | +1,61 % | $33,51 | $34,11 | $33,51 | 1,13M |
| 2026-06-23 | $33,50 | +1,24 % | $33,00 | $33,57 | $32,87 | 881,10K |
| 2026-06-22 | $33,09 | +0,95 % | $32,77 | $33,39 | $32,77 | 662,40K |
| 2026-06-18 | $32,78 | +0,64 % | $32,86 | $33,09 | $32,69 | 1,98M |
| 2026-06-17 | $32,57 | -2,46 % | $33,20 | $33,48 | $32,27 | 1,16M |
| 2026-06-16 | $33,39 | +0,12 % | $33,41 | $33,66 | $33,24 | 942,90K |
| 2026-06-15 | $33,35 | -0,89 % | $33,79 | $34,08 | $33,11 | 897,50K |
| 2026-06-12 | $33,65 | +1,05 % | $33,16 | $33,66 | $33,16 | 665,80K |
| 2026-06-11 | $33,30 | +0,27 % | $33,45 | $33,49 | $32,96 | 768,30K |
| 2026-06-10 | $33,21 | +0,27 % | $33,34 | $33,62 | $33,05 | 1,12M |
| 2026-06-09 | $33,12 | +1,35 % | $32,90 | $33,71 | $32,90 | 976,20K |
| 2026-06-08 | $32,68 | +0,62 % | $32,58 | $32,93 | $32,54 | 761,80K |
| 2026-06-05 | $32,48 | +0,40 % | $32,43 | $32,77 | $32,36 | 878,50K |
| 2026-06-04 | $32,35 | +2,02 % | $32,11 | $32,75 | $32,03 | 1,26M |
| 2026-06-03 | $31,71 | -2,85 % | $32,41 | $32,43 | $31,70 | 906,30K |
| 2026-06-02 | $32,64 | +1,46 % | $32,02 | $32,86 | $31,93 | 906,40K |
| 2026-06-01 | $32,17 | -1,56 % | $32,42 | $32,50 | $31,77 | 985,80K |
| 2026-05-29 | $32,68 | -0,06 % | $32,53 | $32,83 | $32,46 | 838,20K |
| 2026-05-28 | $32,70 | +0,71 % | $32,30 | $32,72 | $32,12 | 713,00K |
| 2026-05-27 | $32,47 | -0,52 % | $32,80 | $32,86 | $32,30 | 738,70K |
| 2026-05-26 | $32,64 | +1,24 % | $32,29 | $32,74 | $32,29 | 775,70K |