First Financial Bankshares, Inc. (FFIN)

FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.23	31.68	31.15	31.21	31.21	2.26%	796,811
Apr 7, 2026	30.32	30.76	30.24	30.52	30.52	0.43%	636,004
Apr 6, 2026	29.80	30.45	29.75	30.39	30.39	1.37%	502,451
Apr 2, 2026	29.62	30.02	29.38	29.98	29.98	0.44%	593,169
Apr 1, 2026	29.60	30.10	29.50	29.85	29.85	1.36%	566,527
Mar 31, 2026	29.65	29.76	29.10	29.45	29.45	1.10%	1,014,443
Mar 30, 2026	29.11	29.40	29.02	29.13	29.13	0.48%	557,572
Mar 27, 2026	29.31	29.45	28.97	28.99	28.99	-1.83%	604,536
Mar 26, 2026	29.16	29.55	29.16	29.53	29.53	0.48%	621,785
Mar 25, 2026	29.85	29.95	29.19	29.39	29.39	-0.54%	496,839
Mar 24, 2026	29.21	29.98	29.21	29.55	29.55	0.03%	683,821
Mar 23, 2026	29.72	30.21	29.31	29.54	29.54	2.04%	916,743
Mar 20, 2026	28.60	29.06	28.40	28.95	28.95	1.05%	2,065,312
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

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.