First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
34.04
-0.59 (-1.69%)
At close: Aug 1, 2025, 4:00 PM
34.05
+0.02 (0.04%)
After-hours: Aug 1, 2025, 4:00 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.36 | 34.92 | 33.53 | 34.05 | 34.05 | -1.65% | 813,398 |
| Jul 31, 2025 | 34.77 | 34.99 | 34.43 | 34.62 | 34.62 | -1.40% | 488,808 |
| Jul 30, 2025 | 36.02 | 36.18 | 34.92 | 35.11 | 35.11 | -2.17% | 373,395 |
| Jul 29, 2025 | 36.73 | 36.73 | 35.84 | 35.89 | 35.89 | -1.35% | 394,472 |
| Jul 28, 2025 | 36.36 | 36.44 | 36.04 | 36.38 | 36.38 | -0.19% | 382,587 |
| Jul 25, 2025 | 36.85 | 36.85 | 36.14 | 36.45 | 36.45 | -1.11% | 436,188 |
| Jul 24, 2025 | 36.78 | 37.04 | 36.47 | 36.86 | 36.86 | 0.08% | 780,090 |
| Jul 23, 2025 | 37.06 | 37.20 | 36.28 | 36.83 | 36.83 | -0.62% | 659,347 |
| Jul 22, 2025 | 37.35 | 37.83 | 37.01 | 37.06 | 37.06 | -1.17% | 839,426 |
| Jul 21, 2025 | 37.54 | 38.13 | 37.37 | 37.50 | 37.50 | 0.48% | 677,990 |
| Jul 18, 2025 | 38.66 | 38.74 | 37.13 | 37.32 | 37.32 | 1.44% | 758,424 |
| Jul 17, 2025 | 36.26 | 36.90 | 36.26 | 36.79 | 36.79 | 1.29% | 560,865 |
| Jul 16, 2025 | 35.88 | 36.49 | 35.44 | 36.32 | 36.32 | 1.54% | 507,606 |
| Jul 15, 2025 | 37.20 | 37.58 | 35.74 | 35.77 | 35.77 | -3.79% | 475,869 |
| Jul 14, 2025 | 36.66 | 37.22 | 36.66 | 37.18 | 37.18 | 1.23% | 303,441 |
| Jul 11, 2025 | 37.07 | 37.37 | 36.67 | 36.73 | 36.73 | -1.90% | 350,627 |
| Jul 10, 2025 | 37.06 | 37.61 | 36.79 | 37.44 | 37.44 | 1.03% | 385,344 |
| Jul 9, 2025 | 37.69 | 37.90 | 36.92 | 37.06 | 37.06 | -0.80% | 286,156 |
| Jul 8, 2025 | 37.30 | 37.73 | 37.30 | 37.36 | 37.36 | 0.11% | 555,780 |
| Jul 7, 2025 | 37.61 | 37.99 | 37.17 | 37.32 | 37.32 | -1.17% | 498,939 |
| Jul 3, 2025 | 37.74 | 38.13 | 37.44 | 37.76 | 37.76 | 0.53% | 474,172 |
| Jul 2, 2025 | 37.32 | 37.60 | 37.02 | 37.56 | 37.56 | 0.81% | 472,667 |
| Jul 1, 2025 | 35.86 | 37.69 | 35.40 | 37.26 | 37.26 | 3.56% | 754,290 |
| Jun 30, 2025 | 36.36 | 36.53 | 35.95 | 35.98 | 35.98 | -0.44% | 399,573 |
| Jun 27, 2025 | 36.26 | 36.70 | 35.95 | 36.14 | 36.14 | -0.28% | 1,486,606 |
| Jun 26, 2025 | 36.06 | 36.28 | 35.33 | 36.24 | 36.24 | 0.98% | 413,454 |
| Jun 25, 2025 | 36.08 | 36.23 | 35.72 | 35.89 | 35.89 | -0.97% | 471,758 |
| Jun 24, 2025 | 35.99 | 37.30 | 35.74 | 36.24 | 36.24 | 1.60% | 613,692 |
| Jun 23, 2025 | 34.75 | 35.70 | 34.61 | 35.67 | 35.67 | 2.15% | 465,653 |
| Jun 20, 2025 | 35.13 | 35.36 | 34.76 | 34.92 | 34.92 | -0.51% | 1,934,826 |
| Jun 18, 2025 | 34.85 | 35.52 | 34.85 | 35.10 | 35.10 | - | 574,019 |
| Jun 17, 2025 | 35.21 | 35.75 | 35.06 | 35.10 | 35.10 | -1.63% | 542,104 |
| Jun 16, 2025 | 35.82 | 36.30 | 35.49 | 35.68 | 35.68 | 0.34% | 643,489 |
| Jun 13, 2025 | 36.21 | 36.32 | 35.46 | 35.56 | 35.37 | -3.00% | 484,928 |
| Jun 12, 2025 | 36.85 | 36.85 | 36.37 | 36.66 | 36.47 | -0.57% | 319,331 |
| Jun 11, 2025 | 37.61 | 37.65 | 36.69 | 36.87 | 36.68 | -1.63% | 489,290 |
| Jun 10, 2025 | 36.80 | 37.51 | 36.69 | 37.48 | 37.28 | 2.04% | 557,880 |
| Jun 9, 2025 | 36.85 | 36.97 | 36.64 | 36.73 | 36.54 | 0.46% | 411,112 |
| Jun 6, 2025 | 35.80 | 36.60 | 35.17 | 36.56 | 36.37 | 2.75% | 538,723 |
| Jun 5, 2025 | 35.60 | 35.87 | 35.37 | 35.58 | 35.39 | 0.14% | 503,691 |
| Jun 4, 2025 | 35.79 | 36.02 | 35.44 | 35.53 | 35.34 | -0.81% | 366,163 |
| Jun 3, 2025 | 35.21 | 35.85 | 34.66 | 35.82 | 35.63 | 1.82% | 500,908 |
| Jun 2, 2025 | 35.28 | 35.61 | 34.63 | 35.18 | 34.99 | -0.23% | 565,835 |
| May 30, 2025 | 35.40 | 35.71 | 34.26 | 35.26 | 35.07 | -0.34% | 955,209 |
| May 29, 2025 | 35.10 | 35.42 | 34.51 | 35.38 | 35.19 | 1.35% | 511,210 |
| May 28, 2025 | 35.12 | 35.33 | 34.01 | 34.91 | 34.73 | -1.10% | 629,254 |
| May 27, 2025 | 34.60 | 35.30 | 34.37 | 35.30 | 35.11 | 3.19% | 477,820 |
| May 23, 2025 | 33.81 | 34.43 | 33.48 | 34.21 | 34.03 | -0.75% | 425,120 |
| May 22, 2025 | 34.52 | 34.80 | 34.39 | 34.47 | 34.29 | -0.63% | 345,318 |
| May 21, 2025 | 35.31 | 35.81 | 34.61 | 34.69 | 34.51 | -2.94% | 415,840 |