BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	108.27	108.48	107.09	107.29	107.29	-1.31%	158,298
Sep 25, 2026	107.74	108.82	107.32	108.71	108.71	1.27%	235,375
Sep 24, 2026	107.44	108.82	106.48	107.35	107.35	0.35%	123,271
Sep 23, 2026	107.67	108.40	106.73	106.98	106.98	-1.16%	101,454
Sep 22, 2026	110.69	110.69	108.22	108.24	108.24	-1.11%	142,794
Sep 21, 2026	108.64	109.98	108.53	109.46	109.46	1.08%	113,461
Sep 18, 2026	108.98	109.43	107.58	108.29	108.29	-0.62%	358,676
Sep 17, 2026	111.14	111.41	108.93	108.97	108.97	-0.60%	105,243
Sep 16, 2026	110.94	111.44	108.28	109.63	109.63	-1.18%	131,983
Sep 15, 2026	111.54	112.24	110.39	110.94	110.94	-0.56%	111,893
Sep 14, 2026	111.20	112.52	110.89	111.56	111.56	0.60%	123,896
Sep 11, 2026	111.46	112.08	110.10	110.90	110.90	0.05%	113,024
Sep 10, 2026	110.51	111.21	109.64	110.84	110.84	0.04%	88,726
Sep 9, 2026	110.25	111.05	109.51	110.80	110.80	-0.44%	110,507
Sep 8, 2026	112.17	112.85	111.16	111.29	111.29	-1.42%	110,337
Sep 4, 2026	110.91	113.79	110.60	112.89	112.89	1.02%	127,698
Sep 3, 2026	111.50	113.09	111.29	111.75	111.75	0.56%	153,899
Sep 2, 2026	108.32	111.43	108.27	111.13	111.13	3.18%	246,302
Sep 1, 2026	109.23	110.09	107.16	107.71	107.71	-1.38%	114,363
Aug 31, 2026	110.29	110.33	108.73	109.22	109.22	-1.20%	99,469
Aug 28, 2026	110.89	111.38	110.21	110.55	110.55	0.14%	75,979
Aug 27, 2026	111.24	112.55	109.58	110.40	110.40	-1.25%	83,470
Aug 26, 2026	111.64	112.43	110.26	111.80	111.80	0.64%	89,561
Aug 25, 2026	112.82	112.82	110.85	111.09	111.09	-1.28%	172,053
Aug 24, 2026	113.07	114.43	112.25	112.53	112.53	-0.34%	90,083
Aug 21, 2026	113.44	113.55	111.76	112.91	112.91	0.15%	90,575
Aug 20, 2026	112.38	113.51	112.00	112.74	112.74	-0.16%	130,039
Aug 19, 2026	115.30	115.63	112.92	112.92	112.92	-1.78%	121,403
Aug 18, 2026	115.32	115.92	114.28	114.97	114.97	0.03%	84,324
Aug 17, 2026	115.19	116.22	114.42	114.93	114.93	-0.68%	98,864
Aug 14, 2026	115.36	116.11	114.68	115.72	115.72	0.03%	105,838
Aug 13, 2026	114.99	115.78	114.66	115.68	115.68	1.20%	99,765
Aug 12, 2026	113.67	114.83	113.02	114.31	114.31	0.64%	87,877
Aug 11, 2026	112.48	113.77	112.18	113.59	113.59	1.15%	57,255
Aug 10, 2026	112.25	113.32	111.59	112.29	112.29	-0.64%	91,717
Aug 7, 2026	112.70	114.23	112.30	113.01	113.01	-0.28%	71,106
Aug 6, 2026	114.76	115.56	113.16	113.33	113.33	-0.69%	120,670
Aug 5, 2026	115.00	115.05	113.65	114.12	114.12	-0.41%	100,906
Aug 4, 2026	114.30	115.31	113.65	114.59	114.59	0.52%	172,393
Aug 3, 2026	114.71	115.84	113.79	114.00	114.00	1.05%	187,565
Jul 31, 2026	111.74	114.00	111.42	112.82	112.82	0.59%	174,774
Jul 30, 2026	113.27	114.37	112.15	112.16	112.16	-1.15%	95,536
Jul 29, 2026	115.20	115.79	113.25	113.47	113.47	-1.94%	139,657
Jul 28, 2026	116.90	118.67	115.58	115.72	115.72	-0.21%	310,766
Jul 27, 2026	117.18	119.07	115.56	115.96	115.96	-0.53%	222,023
Jul 24, 2026	116.23	118.19	115.05	116.58	116.58	1.44%	124,148
Jul 23, 2026	114.76	115.12	113.15	114.92	114.92	-0.38%	126,214
Jul 22, 2026	115.57	115.66	112.89	115.36	115.36	-0.24%	93,525
Jul 21, 2026	115.85	116.71	114.18	115.64	115.64	-0.65%	117,505
Jul 20, 2026	115.98	116.49	114.57	116.40	116.40	0.22%	127,455