BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	117.34	118.75	116.15	117.83	117.83	2.28%	157,012
Nov 6, 2026	114.06	115.96	113.79	115.20	115.20	0.07%	192,295
Nov 5, 2026	116.09	117.80	113.80	115.12	115.12	0.11%	350,362
Nov 4, 2026	114.87	116.92	113.97	114.99	114.99	2.93%	131,906
Nov 3, 2026	113.00	113.71	111.35	111.72	111.72	-1.44%	187,941
Nov 2, 2026	111.28	113.90	111.28	113.35	113.35	2.76%	114,679
Oct 30, 2026	112.10	112.41	109.80	110.31	110.31	-1.01%	138,646
Oct 29, 2026	111.76	112.99	111.11	111.44	111.44	0.68%	130,285
Oct 28, 2026	110.94	111.04	109.48	110.69	110.69	0.12%	124,602
Oct 27, 2026	111.55	111.99	109.95	110.56	110.56	-0.39%	131,503
Oct 26, 2026	111.00	112.62	110.52	110.99	110.99	-0.20%	120,275
Oct 23, 2026	111.49	113.13	111.05	111.21	111.21	-1.02%	137,062
Oct 22, 2026	109.00	112.70	108.75	112.36	112.36	2.40%	141,691
Oct 21, 2026	110.33	111.00	108.92	109.73	109.73	-0.39%	99,631
Oct 20, 2026	108.56	111.24	108.56	110.16	110.16	1.99%	128,204
Oct 19, 2026	108.98	109.78	107.83	108.01	108.01	-0.94%	124,176
Oct 16, 2026	108.56	110.59	107.96	109.03	109.03	0.81%	147,120
Oct 15, 2026	107.86	108.98	106.82	108.15	108.15	1.33%	130,115
Oct 14, 2026	105.34	106.74	104.88	106.73	106.73	-0.04%	145,314
Oct 13, 2026	108.03	108.22	106.32	106.77	106.77	-0.48%	128,872
Oct 12, 2026	106.01	107.63	106.01	107.28	107.28	1.04%	175,147
Oct 9, 2026	106.57	107.01	105.87	106.18	106.18	-0.67%	94,278
Oct 8, 2026	106.09	107.37	104.81	106.90	106.90	0.84%	157,455
Oct 7, 2026	105.59	107.27	104.52	106.01	106.01	-0.73%	127,549
Oct 6, 2026	108.16	108.99	106.35	106.79	106.79	-0.73%	108,370
Oct 5, 2026	107.83	108.70	107.35	107.57	107.57	-0.47%	147,898
Oct 2, 2026	107.96	109.30	106.82	108.08	108.08	1.49%	165,966
Oct 1, 2026	104.77	106.94	103.90	106.49	106.49	1.15%	179,179
Sep 30, 2026	105.83	106.15	104.74	105.28	105.28	-0.52%	164,562
Sep 29, 2026	107.15	108.10	105.56	106.35	105.83	-0.88%	189,645
Sep 28, 2026	108.27	108.48	107.09	107.29	106.77	-1.31%	158,301
Sep 25, 2026	107.74	108.82	107.32	108.71	108.18	1.27%	235,377
Sep 24, 2026	107.44	108.82	106.48	107.35	106.83	0.35%	123,273
Sep 23, 2026	107.67	108.40	106.73	106.98	106.46	-1.16%	101,454
Sep 22, 2026	110.69	110.69	108.22	108.24	107.71	-1.11%	142,794
Sep 21, 2026	108.64	109.98	108.53	109.46	108.92	1.08%	113,461
Sep 18, 2026	108.98	109.43	107.58	108.29	107.76	-0.62%	358,676
Sep 17, 2026	111.14	111.41	108.93	108.97	108.44	-0.60%	105,243
Sep 16, 2026	110.94	111.44	108.28	109.63	109.09	-1.18%	131,983
Sep 15, 2026	111.54	112.24	110.39	110.94	110.40	-0.56%	111,893
Sep 14, 2026	111.20	112.52	110.89	111.56	111.01	0.60%	123,896
Sep 11, 2026	111.46	112.08	110.10	110.90	110.36	0.05%	113,024
Sep 10, 2026	110.51	111.21	109.64	110.84	110.30	0.04%	88,726
Sep 9, 2026	110.25	111.05	109.51	110.80	110.26	-0.44%	110,507
Sep 8, 2026	112.17	112.85	111.16	111.29	110.75	-1.42%	110,337
Sep 4, 2026	110.91	113.79	110.60	112.89	112.34	1.02%	127,698
Sep 3, 2026	111.50	113.09	111.29	111.75	111.20	0.56%	153,899
Sep 2, 2026	108.32	111.43	108.27	111.13	110.59	3.18%	246,302
Sep 1, 2026	109.23	110.09	107.16	107.71	107.18	-1.38%	114,363
Aug 31, 2026	110.29	110.33	108.73	109.22	108.69	-1.20%	99,469