First Financial Bankshares Inc FFIN
NASDAQ · Amerika Birleşik Devletleri · Finans
$31,67-0,07 (-%0,22)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,52 | -%0,69 | $32,13 | $32,13 | $31,05 | 275,79K |
| 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 |