First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
35.26
-0.12 (-0.34%)
At close: May 30, 2025, 4:00 PM
35.27
+0.01 (0.03%)
After-hours: May 30, 2025, 4:54 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 35.40 | 35.71 | 34.26 | 35.26 | 35.26 | -0.34% | 954,510 |
| May 29, 2025 | 35.10 | 35.42 | 34.51 | 35.38 | 35.38 | 1.35% | 511,210 |
| May 28, 2025 | 35.12 | 35.33 | 34.01 | 34.91 | 34.91 | -1.10% | 629,254 |
| May 27, 2025 | 34.60 | 35.30 | 34.37 | 35.30 | 35.30 | 3.19% | 477,820 |
| May 23, 2025 | 33.81 | 34.43 | 33.48 | 34.21 | 34.21 | -0.75% | 425,120 |
| May 22, 2025 | 34.52 | 34.80 | 34.39 | 34.47 | 34.47 | -0.63% | 345,318 |
| May 21, 2025 | 35.31 | 35.81 | 34.61 | 34.69 | 34.69 | -2.94% | 415,840 |
| May 20, 2025 | 35.69 | 35.84 | 35.59 | 35.74 | 35.74 | -0.36% | 295,017 |
| May 19, 2025 | 35.48 | 35.88 | 35.17 | 35.87 | 35.87 | 0.03% | 308,736 |
| May 16, 2025 | 35.93 | 36.01 | 35.66 | 35.86 | 35.86 | -0.28% | 437,639 |
| May 15, 2025 | 35.86 | 36.01 | 35.64 | 35.96 | 35.96 | 0.84% | 305,152 |
| May 14, 2025 | 35.27 | 35.96 | 35.10 | 35.66 | 35.66 | -0.75% | 450,111 |
| May 13, 2025 | 36.33 | 36.36 | 35.80 | 35.93 | 35.93 | -0.65% | 340,840 |
| May 12, 2025 | 36.03 | 36.67 | 35.93 | 36.17 | 36.17 | 4.31% | 635,050 |
| May 9, 2025 | 34.85 | 34.97 | 34.59 | 34.67 | 34.67 | -0.52% | 325,038 |
| May 8, 2025 | 34.53 | 35.06 | 34.41 | 34.85 | 34.85 | 1.81% | 489,009 |
| May 7, 2025 | 34.70 | 34.80 | 34.08 | 34.23 | 34.23 | - | 477,060 |
| May 6, 2025 | 34.08 | 34.46 | 33.80 | 34.23 | 34.23 | -0.55% | 428,668 |
| May 5, 2025 | 34.26 | 34.90 | 34.26 | 34.42 | 34.42 | -0.66% | 288,044 |
| May 2, 2025 | 34.17 | 34.74 | 33.96 | 34.65 | 34.65 | 2.61% | 491,776 |
| May 1, 2025 | 33.54 | 34.07 | 33.20 | 33.77 | 33.77 | 0.78% | 548,023 |
| Apr 30, 2025 | 33.22 | 33.77 | 32.87 | 33.51 | 33.51 | -0.80% | 529,751 |
| Apr 29, 2025 | 33.26 | 33.85 | 33.19 | 33.78 | 33.78 | 0.87% | 372,808 |
| Apr 28, 2025 | 33.59 | 33.82 | 33.12 | 33.49 | 33.49 | 0.36% | 340,092 |
| Apr 25, 2025 | 33.40 | 33.58 | 33.02 | 33.37 | 33.37 | -1.21% | 350,373 |
| Apr 24, 2025 | 33.49 | 33.90 | 33.18 | 33.78 | 33.78 | 0.57% | 609,067 |
| Apr 23, 2025 | 34.09 | 34.87 | 33.38 | 33.59 | 33.59 | 1.17% | 446,530 |
| Apr 22, 2025 | 32.56 | 33.38 | 32.19 | 33.20 | 33.20 | 2.95% | 515,884 |
| Apr 21, 2025 | 31.89 | 32.78 | 31.87 | 32.25 | 32.25 | -1.32% | 659,563 |
| Apr 17, 2025 | 32.64 | 33.14 | 32.49 | 32.68 | 32.68 | -0.24% | 503,545 |
| Apr 16, 2025 | 32.49 | 32.85 | 32.27 | 32.76 | 32.76 | 0.77% | 490,525 |
| Apr 15, 2025 | 31.70 | 32.69 | 31.70 | 32.51 | 32.51 | 2.43% | 451,749 |
| Apr 14, 2025 | 31.83 | 31.87 | 30.89 | 31.74 | 31.74 | 1.41% | 590,362 |
| Apr 11, 2025 | 31.01 | 32.06 | 30.65 | 31.30 | 31.30 | -0.32% | 525,385 |
| Apr 10, 2025 | 32.76 | 32.87 | 30.58 | 31.40 | 31.40 | -6.32% | 688,387 |
| Apr 9, 2025 | 31.35 | 34.28 | 30.88 | 33.52 | 33.52 | 5.77% | 1,095,330 |
| Apr 8, 2025 | 32.75 | 33.37 | 31.15 | 31.69 | 31.69 | -0.69% | 821,123 |
| Apr 7, 2025 | 30.82 | 33.41 | 30.82 | 31.91 | 31.91 | -0.81% | 878,033 |
| Apr 4, 2025 | 31.75 | 32.49 | 31.32 | 32.17 | 32.17 | -2.52% | 915,753 |
| Apr 3, 2025 | 32.78 | 35.02 | 32.75 | 33.00 | 33.00 | -7.69% | 643,397 |
| Apr 2, 2025 | 35.26 | 35.86 | 35.10 | 35.75 | 35.75 | 0.17% | 545,627 |
| Apr 1, 2025 | 35.78 | 35.98 | 35.36 | 35.69 | 35.69 | -0.64% | 491,236 |
| Mar 31, 2025 | 35.04 | 36.07 | 34.57 | 35.92 | 35.92 | 0.31% | 728,187 |
| Mar 28, 2025 | 36.29 | 36.37 | 35.66 | 35.81 | 35.81 | -1.32% | 303,742 |
| Mar 27, 2025 | 36.67 | 36.76 | 36.13 | 36.29 | 36.29 | -0.98% | 379,445 |
| Mar 26, 2025 | 36.58 | 37.14 | 36.52 | 36.65 | 36.65 | 0.41% | 344,122 |
| Mar 25, 2025 | 36.41 | 37.06 | 36.34 | 36.50 | 36.50 | -0.84% | 356,033 |
| Mar 24, 2025 | 36.22 | 36.93 | 35.91 | 36.81 | 36.81 | 3.11% | 683,171 |
| Mar 21, 2025 | 35.59 | 35.98 | 35.18 | 35.70 | 35.70 | 0.14% | 1,563,223 |
| Mar 20, 2025 | 35.60 | 36.13 | 35.33 | 35.65 | 35.65 | -0.56% | 569,163 |