BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	108.93	110.81	107.66	110.71	110.21	2.05%	130,979
Nov 6, 2025	110.00	110.49	108.44	108.49	108.00	-1.94%	108,238
Nov 5, 2025	109.24	111.39	107.44	110.64	110.14	1.66%	77,156
Nov 4, 2025	107.91	109.01	107.00	108.83	108.34	0.55%	108,221
Nov 3, 2025	108.27	109.53	106.71	108.23	107.74	-0.58%	130,887
Oct 31, 2025	108.90	109.38	107.92	108.86	108.37	-0.78%	136,410
Oct 30, 2025	108.92	111.00	108.92	109.72	109.22	0.25%	88,157
Oct 29, 2025	110.92	113.02	108.94	109.45	108.95	-1.86%	130,075
Oct 28, 2025	112.58	112.58	110.75	111.53	111.02	-0.93%	100,813
Oct 27, 2025	113.07	113.19	111.57	112.58	112.07	-0.17%	67,245
Oct 24, 2025	112.32	113.08	111.65	112.77	112.26	1.32%	68,830
Oct 23, 2025	112.57	113.62	111.11	111.30	110.80	-1.27%	82,181
Oct 22, 2025	113.59	115.09	112.24	112.73	112.22	-0.32%	121,516
Oct 21, 2025	114.53	115.00	112.91	113.09	112.58	-1.52%	84,292