First Financial Bankshares, Inc. (FFIN)

FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.52	28.86	28.12	28.65	28.65	0.21%	652,826
Mar 18, 2026	29.06	29.27	28.52	28.59	28.59	-2.52%	901,074
Mar 17, 2026	29.84	29.95	28.98	29.33	29.33	-0.54%	848,980
Mar 16, 2026	29.79	29.96	29.46	29.49	29.49	-0.24%	727,156
Mar 13, 2026	29.58	29.94	29.01	29.56	29.56	-0.17%	750,541
Mar 12, 2026	29.03	29.92	28.54	29.61	29.42	-0.90%	917,844
Mar 11, 2026	29.98	30.35	29.66	29.88	29.69	-1.68%	877,308
Mar 10, 2026	30.18	31.04	29.87	30.39	30.19	0.43%	801,093
Mar 9, 2026	29.71	30.41	29.11	30.26	30.07	0.60%	1,061,775
Mar 6, 2026	29.44	30.15	28.89	30.08	29.89	-0.73%	971,958
Mar 5, 2026	30.04	30.45	29.85	30.30	30.11	-0.59%	786,254
Mar 4, 2026	30.64	30.82	30.24	30.48	30.28	0.46%	836,392
Mar 3, 2026	30.12	30.75	29.55	30.34	30.15	-1.72%	1,149,488
Mar 2, 2026	30.45	31.97	30.03	30.87	30.67	-0.19%	1,924,641
Feb 27, 2026	32.70	32.71	30.90	30.93	30.73	-7.53%	1,382,358
Feb 26, 2026	32.89	33.57	32.62	33.45	33.24	2.17%	800,218
Feb 25, 2026	32.45	32.86	32.16	32.74	32.53	1.61%	449,332
Feb 24, 2026	32.06	32.45	31.68	32.22	32.01	0.75%	472,575
Feb 23, 2026	33.31	33.45	31.84	31.98	31.77	-4.05%	667,280
Feb 20, 2026	33.06	33.71	32.53	33.33	33.12	0.69%	888,484
Feb 19, 2026	32.72	33.14	32.63	33.10	32.89	0.39%	474,384
Feb 18, 2026	33.29	33.99	32.86	32.97	32.76	-1.43%	498,464
Feb 17, 2026	33.60	34.04	33.18	33.45	33.24	-0.09%	682,484
Feb 13, 2026	33.44	33.72	33.04	33.48	33.27	0.12%	468,055
Feb 12, 2026	33.95	34.60	33.06	33.44	33.23	-0.56%	870,215
Feb 11, 2026	33.90	34.34	33.35	33.63	33.41	-0.12%	682,001
Feb 10, 2026	34.35	34.72	33.62	33.67	33.45	-2.52%	623,121
Feb 9, 2026	34.60	34.90	34.35	34.54	34.32	-0.69%	535,922
Feb 6, 2026	34.47	35.00	34.35	34.78	34.56	1.64%	970,622
Feb 5, 2026	34.16	34.64	33.90	34.22	34.00	0.18%	776,446
Feb 4, 2026	33.58	34.43	32.00	34.16	33.94	2.61%	727,992
Feb 3, 2026	32.26	33.55	32.25	33.29	33.08	2.72%	1,151,972
Feb 2, 2026	31.84	32.76	31.69	32.41	32.20	1.85%	846,493
Jan 30, 2026	31.53	31.96	31.22	31.82	31.62	0.22%	2,513,986
Jan 29, 2026	31.44	31.81	31.21	31.75	31.55	1.37%	923,939
Jan 28, 2026	31.92	31.94	31.21	31.32	31.12	-1.63%	792,598
Jan 27, 2026	32.21	32.44	31.82	31.84	31.64	-0.66%	718,409
Jan 26, 2026	32.71	33.66	31.80	32.05	31.84	-2.14%	1,165,134
Jan 23, 2026	33.40	34.38	32.57	32.75	32.54	-2.82%	892,552
Jan 22, 2026	33.82	34.57	33.21	33.70	33.48	-0.33%	956,466
Jan 21, 2026	32.54	33.90	32.45	33.81	33.59	4.58%	824,448
Jan 20, 2026	31.99	32.59	31.76	32.33	32.12	-0.65%	511,692
Jan 16, 2026	32.61	32.84	31.84	32.54	32.33	-0.34%	686,632
Jan 15, 2026	32.05	32.97	32.05	32.65	32.44	1.59%	608,804
Jan 14, 2026	31.77	32.43	31.66	32.14	31.93	1.16%	742,516
Jan 13, 2026	31.52	31.91	31.47	31.77	31.57	0.79%	760,719
Jan 12, 2026	31.21	31.55	31.15	31.52	31.32	-0.16%	585,788
Jan 9, 2026	32.02	32.34	31.46	31.57	31.37	-1.59%	696,484
Jan 8, 2026	30.82	32.33	30.82	32.08	31.87	3.45%	722,363
Jan 7, 2026	31.39	31.56	30.67	31.01	30.81	-1.02%	626,840

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.