First Financial Bankshares Inc FFIN
NASDAQ · United States · Finance
$31.33-0.41 (-1.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $32.24 | +0.16% | $32.25 | $32.68 | $32.00 | 578.00K |