First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
31.57
-0.51 (-1.59%)
At close: Jan 9, 2026, 4:00 PM EST
31.57
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:10 PM EST
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.02 | 32.34 | 31.46 | 31.57 | 31.57 | -1.59% | 696,471 |
| Jan 8, 2026 | 30.82 | 32.33 | 30.82 | 32.08 | 32.08 | 3.45% | 722,298 |
| Jan 7, 2026 | 31.39 | 31.56 | 30.67 | 31.01 | 31.01 | -1.02% | 626,840 |
| Jan 6, 2026 | 30.52 | 31.52 | 30.49 | 31.33 | 31.33 | 1.82% | 812,924 |
| Jan 5, 2026 | 29.90 | 31.20 | 29.64 | 30.77 | 30.77 | 2.50% | 1,078,675 |
| Jan 2, 2026 | 29.91 | 30.26 | 29.44 | 30.02 | 30.02 | 0.50% | 960,560 |
| Dec 31, 2025 | 30.30 | 30.41 | 29.84 | 29.87 | 29.87 | -1.61% | 806,972 |
| Dec 30, 2025 | 30.46 | 30.55 | 30.29 | 30.36 | 30.36 | -0.52% | 669,951 |
| Dec 29, 2025 | 30.94 | 31.00 | 30.45 | 30.52 | 30.52 | -1.07% | 588,801 |
| Dec 26, 2025 | 30.89 | 30.97 | 30.63 | 30.85 | 30.85 | -0.03% | 510,565 |
| Dec 24, 2025 | 30.92 | 31.02 | 30.81 | 30.86 | 30.86 | -0.32% | 272,892 |
| Dec 23, 2025 | 31.02 | 31.38 | 30.90 | 30.96 | 30.96 | -0.64% | 657,233 |
| Dec 22, 2025 | 31.03 | 31.49 | 30.93 | 31.16 | 31.16 | 0.32% | 608,945 |
| Dec 19, 2025 | 31.15 | 31.29 | 30.61 | 31.06 | 31.06 | -0.54% | 2,283,247 |
| Dec 18, 2025 | 31.50 | 31.69 | 31.10 | 31.23 | 31.23 | -0.19% | 888,434 |
| Dec 17, 2025 | 31.41 | 31.82 | 31.26 | 31.29 | 31.29 | -0.64% | 775,169 |
| Dec 16, 2025 | 31.49 | 31.62 | 31.26 | 31.49 | 31.49 | 0.38% | 1,291,195 |
| Dec 15, 2025 | 31.68 | 31.89 | 31.11 | 31.37 | 31.37 | -0.70% | 944,266 |
| Dec 12, 2025 | 31.90 | 31.96 | 31.49 | 31.59 | 31.40 | -0.50% | 1,048,991 |
| Dec 11, 2025 | 31.70 | 32.10 | 31.70 | 31.75 | 31.56 | 0.25% | 909,602 |
| Dec 10, 2025 | 31.04 | 31.86 | 31.01 | 31.67 | 31.48 | 1.93% | 1,687,246 |
| Dec 9, 2025 | 31.18 | 31.50 | 31.02 | 31.07 | 30.88 | -0.19% | 695,850 |
| Dec 8, 2025 | 31.07 | 31.53 | 30.92 | 31.13 | 30.94 | 0.23% | 916,335 |
| Dec 5, 2025 | 31.56 | 31.59 | 31.05 | 31.06 | 30.87 | -1.74% | 700,160 |
| Dec 4, 2025 | 31.60 | 31.85 | 31.49 | 31.61 | 31.42 | -0.13% | 922,062 |
| Dec 3, 2025 | 31.28 | 31.75 | 31.01 | 31.65 | 31.46 | 1.67% | 733,558 |
| Dec 2, 2025 | 31.74 | 31.78 | 31.09 | 31.13 | 30.94 | -1.46% | 586,369 |
| Dec 1, 2025 | 31.06 | 31.88 | 30.99 | 31.59 | 31.40 | 1.12% | 680,848 |
| Nov 28, 2025 | 31.23 | 31.43 | 31.17 | 31.24 | 31.05 | - | 312,720 |
| Nov 26, 2025 | 31.40 | 31.63 | 31.15 | 31.24 | 31.05 | -1.30% | 1,087,105 |
| Nov 25, 2025 | 31.20 | 31.83 | 30.90 | 31.65 | 31.46 | 2.23% | 567,105 |
| Nov 24, 2025 | 31.22 | 31.48 | 30.88 | 30.96 | 30.77 | -1.28% | 639,902 |
| Nov 21, 2025 | 30.25 | 31.55 | 30.23 | 31.36 | 31.17 | 3.40% | 670,497 |
| Nov 20, 2025 | 30.59 | 30.98 | 30.10 | 30.33 | 30.15 | 0.43% | 615,456 |
| Nov 19, 2025 | 30.21 | 30.52 | 30.01 | 30.20 | 30.02 | -0.10% | 415,745 |
| Nov 18, 2025 | 29.84 | 30.44 | 29.80 | 30.23 | 30.05 | 1.24% | 710,376 |
| Nov 17, 2025 | 31.01 | 31.16 | 29.80 | 29.86 | 29.68 | -4.11% | 566,795 |
| Nov 14, 2025 | 30.86 | 31.21 | 30.36 | 31.14 | 30.95 | 0.55% | 617,818 |
| Nov 13, 2025 | 31.16 | 31.58 | 30.85 | 30.97 | 30.78 | -1.24% | 457,024 |
| Nov 12, 2025 | 31.51 | 31.87 | 31.28 | 31.36 | 31.17 | -0.25% | 445,466 |
| Nov 11, 2025 | 31.43 | 31.62 | 31.07 | 31.44 | 31.25 | 0.61% | 484,082 |
| Nov 10, 2025 | 31.35 | 31.54 | 31.07 | 31.25 | 31.06 | -0.32% | 534,197 |
| Nov 7, 2025 | 30.75 | 31.38 | 30.68 | 31.35 | 31.16 | 1.95% | 530,770 |
| Nov 6, 2025 | 31.03 | 31.26 | 30.68 | 30.75 | 30.57 | -1.51% | 576,406 |
| Nov 5, 2025 | 30.65 | 31.40 | 30.60 | 31.22 | 31.03 | 1.86% | 541,308 |
| Nov 4, 2025 | 30.82 | 30.97 | 30.40 | 30.65 | 30.47 | -0.87% | 645,551 |
| Nov 3, 2025 | 30.68 | 30.97 | 30.25 | 30.92 | 30.73 | 0.10% | 714,886 |
| Oct 31, 2025 | 30.68 | 31.00 | 30.19 | 30.89 | 30.70 | 0.62% | 701,129 |
| Oct 30, 2025 | 30.51 | 31.28 | 30.51 | 30.70 | 30.52 | 0.20% | 914,234 |
| Oct 29, 2025 | 31.06 | 31.66 | 30.51 | 30.64 | 30.46 | -2.23% | 1,095,170 |