BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	115.98	117.56	115.98	117.24	-	1.12%	13,894
Jan 21, 2026	112.47	116.51	112.47	115.94	115.94	3.93%	134,180
Jan 20, 2026	111.07	113.25	110.82	111.56	111.56	-1.09%	70,062
Jan 16, 2026	113.93	114.95	112.77	112.79	112.79	-1.32%	91,667
Jan 15, 2026	111.84	114.50	108.13	114.30	114.30	2.44%	76,343
Jan 14, 2026	109.10	111.63	108.32	111.57	111.57	2.32%	92,573
Jan 13, 2026	109.05	109.45	107.65	109.04	109.04	0.23%	57,880
Jan 12, 2026	109.28	109.44	108.09	108.79	108.79	-1.44%	99,607
Jan 9, 2026	112.35	113.29	105.05	110.38	110.38	-1.74%	145,044
Jan 8, 2026	108.32	112.80	107.77	112.33	112.33	3.70%	149,310
Jan 7, 2026	108.68	108.68	107.06	108.32	108.32	-0.18%	112,974
Jan 6, 2026	106.55	108.73	105.62	108.52	108.52	1.27%	117,896
Jan 5, 2026	105.89	111.49	105.86	107.16	107.16	0.65%	143,507
Jan 2, 2026	106.25	108.70	104.49	106.47	106.47	0.42%	157,083
Dec 31, 2025	108.15	108.15	105.64	106.02	106.02	-1.89%	123,852
Dec 30, 2025	108.30	108.81	107.24	108.06	107.57	-0.22%	88,447
Dec 29, 2025	109.73	109.73	108.12	108.30	107.81	-1.30%	62,841
Dec 26, 2025	109.80	110.64	108.91	109.73	109.23	0.13%	68,801
Dec 24, 2025	110.21	110.83	109.10	109.59	109.09	-0.49%	97,990
Dec 23, 2025	110.78	111.96	110.13	110.13	109.63	-1.18%	69,814
Dec 22, 2025	112.78	113.41	109.61	111.45	110.94	-1.02%	205,850
Dec 19, 2025	112.07	112.99	111.12	112.60	112.09	0.12%	438,383
Dec 18, 2025	112.56	113.44	111.51	112.46	111.95	0.65%	109,727
Dec 17, 2025	112.45	114.60	111.32	111.73	111.22	-0.99%	93,269
Dec 16, 2025	114.10	114.50	112.25	112.85	112.34	-0.79%	166,788
Dec 15, 2025	114.40	115.00	112.50	113.75	113.23	0.41%	138,515
Dec 12, 2025	114.11	114.32	112.14	113.28	112.77	-0.12%	113,789
Dec 11, 2025	111.74	114.25	111.27	113.42	112.91	1.44%	111,839
Dec 10, 2025	108.54	112.82	108.54	111.81	111.30	2.78%	165,913
Dec 9, 2025	109.10	110.68	108.61	108.79	108.29	-0.23%	83,072
Dec 8, 2025	109.82	110.59	108.75	109.04	108.55	-0.28%	153,695
Dec 5, 2025	110.10	111.00	108.45	109.35	108.85	-0.75%	94,582
Dec 4, 2025	110.59	112.00	108.51	110.18	109.68	-0.93%	123,026
Dec 3, 2025	112.14	113.06	110.26	111.21	110.71	-0.22%	157,928
Dec 2, 2025	111.90	112.28	110.00	111.46	110.95	0.43%	131,689
Dec 1, 2025	109.86	112.53	107.66	110.98	110.48	0.13%	103,052
Nov 28, 2025	111.53	112.01	107.44	110.84	110.34	-0.69%	71,455
Nov 26, 2025	112.47	113.88	111.23	111.61	111.10	-1.40%	180,716
Nov 25, 2025	111.77	114.93	111.77	113.20	112.69	1.98%	114,203
Nov 24, 2025	110.04	112.00	108.62	111.00	110.50	0.52%	86,950
Nov 21, 2025	106.69	112.00	105.55	110.43	109.93	3.69%	166,718
Nov 20, 2025	108.99	109.72	105.55	106.50	106.02	-1.14%	149,935
Nov 19, 2025	107.65	109.26	107.18	107.73	107.24	0.07%	109,363
Nov 18, 2025	106.73	109.48	105.70	107.65	107.16	0.65%	163,225
Nov 17, 2025	110.97	111.17	105.74	106.95	106.47	-3.76%	129,958
Nov 14, 2025	110.18	111.43	108.48	111.13	110.63	0.86%	103,813
Nov 13, 2025	111.58	113.00	109.78	110.18	109.68	-1.84%	104,223
Nov 12, 2025	112.79	114.90	111.72	112.25	111.74	-0.58%	118,477
Nov 11, 2025	112.63	113.98	111.23	112.90	112.39	0.15%	108,576
Nov 10, 2025	111.19	113.17	110.76	112.73	112.22	1.82%	103,597