First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
33.62
+0.12 (0.36%)
At close: Oct 6, 2025, 4:00 PM EDT
33.63
+0.01 (0.03%)
After-hours: Oct 6, 2025, 4:10 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.71 | 34.11 | 33.28 | 33.85 | - | 1.03% | 99,876 |
| Oct 3, 2025 | 33.47 | 33.95 | 33.39 | 33.50 | 33.50 | 0.36% | 482,740 |
| Oct 2, 2025 | 33.47 | 33.70 | 33.17 | 33.38 | 33.38 | -0.77% | 475,083 |
| Oct 1, 2025 | 33.60 | 33.91 | 33.15 | 33.64 | 33.64 | -0.03% | 439,402 |
| Sep 30, 2025 | 33.72 | 33.93 | 33.27 | 33.65 | 33.65 | -0.36% | 488,649 |
| Sep 29, 2025 | 34.16 | 34.16 | 33.64 | 33.77 | 33.77 | -1.00% | 411,673 |
| Sep 26, 2025 | 33.98 | 34.35 | 33.82 | 34.11 | 34.11 | 0.26% | 337,262 |
| Sep 25, 2025 | 34.17 | 34.22 | 33.88 | 34.02 | 34.02 | -0.61% | 348,216 |
| Sep 24, 2025 | 34.39 | 34.53 | 34.02 | 34.23 | 34.23 | -0.44% | 471,458 |
| Sep 23, 2025 | 34.42 | 34.89 | 34.30 | 34.38 | 34.38 | 0.17% | 437,713 |
| Sep 22, 2025 | 34.63 | 34.93 | 34.23 | 34.32 | 34.32 | -1.58% | 429,518 |
| Sep 19, 2025 | 35.67 | 35.67 | 34.81 | 34.87 | 34.87 | -2.65% | 1,480,699 |
| Sep 18, 2025 | 35.39 | 35.87 | 34.96 | 35.82 | 35.82 | 2.34% | 596,746 |
| Sep 17, 2025 | 35.20 | 36.11 | 34.83 | 35.00 | 35.00 | -0.09% | 550,109 |
| Sep 16, 2025 | 35.42 | 35.48 | 34.77 | 35.03 | 35.03 | -1.13% | 472,877 |
| Sep 15, 2025 | 35.97 | 35.97 | 35.34 | 35.43 | 35.43 | -1.64% | 350,019 |
| Sep 12, 2025 | 36.01 | 36.30 | 35.74 | 36.02 | 35.83 | -0.22% | 417,607 |
| Sep 11, 2025 | 35.97 | 36.17 | 35.30 | 36.10 | 35.91 | 0.14% | 765,877 |
| Sep 10, 2025 | 35.92 | 36.32 | 35.87 | 36.05 | 35.86 | -0.08% | 462,522 |
| Sep 9, 2025 | 36.53 | 36.70 | 35.90 | 36.08 | 35.89 | -1.80% | 356,724 |
| Sep 8, 2025 | 36.77 | 37.35 | 36.19 | 36.74 | 36.54 | 0.03% | 344,836 |
| Sep 5, 2025 | 37.40 | 37.83 | 36.65 | 36.73 | 36.53 | -1.37% | 443,902 |
| Sep 4, 2025 | 36.89 | 37.26 | 36.63 | 37.24 | 37.04 | 1.72% | 462,321 |
| Sep 3, 2025 | 36.51 | 37.03 | 36.23 | 36.61 | 36.42 | -0.38% | 355,095 |
| Sep 2, 2025 | 36.74 | 37.01 | 36.38 | 36.75 | 36.55 | -1.13% | 462,639 |
| Aug 29, 2025 | 37.49 | 37.70 | 37.06 | 37.17 | 36.97 | -0.54% | 448,813 |
| Aug 28, 2025 | 38.12 | 38.12 | 37.22 | 37.37 | 37.17 | -1.61% | 426,682 |
| Aug 27, 2025 | 37.41 | 38.09 | 37.41 | 37.98 | 37.78 | 0.93% | 779,761 |
| Aug 26, 2025 | 36.85 | 37.90 | 36.33 | 37.63 | 37.43 | 2.12% | 677,586 |
| Aug 25, 2025 | 37.31 | 37.59 | 36.81 | 36.85 | 36.65 | -2.10% | 367,066 |
| Aug 22, 2025 | 36.01 | 37.76 | 35.75 | 37.64 | 37.44 | 5.23% | 681,134 |
| Aug 21, 2025 | 35.55 | 35.99 | 35.42 | 35.77 | 35.58 | 0.08% | 357,556 |
| Aug 20, 2025 | 35.88 | 35.99 | 35.50 | 35.74 | 35.55 | -0.08% | 370,727 |
| Aug 19, 2025 | 35.54 | 36.20 | 35.54 | 35.77 | 35.58 | 0.39% | 422,215 |
| Aug 18, 2025 | 35.31 | 36.06 | 35.10 | 35.63 | 35.44 | 0.71% | 710,611 |
| Aug 15, 2025 | 36.55 | 36.80 | 35.38 | 35.38 | 35.19 | -2.88% | 917,055 |
| Aug 14, 2025 | 35.48 | 36.50 | 33.52 | 36.43 | 36.24 | 1.17% | 1,024,767 |
| Aug 13, 2025 | 35.26 | 36.06 | 35.06 | 36.01 | 35.82 | 2.77% | 614,502 |
| Aug 12, 2025 | 34.19 | 35.05 | 33.95 | 35.04 | 34.85 | 3.36% | 397,454 |
| Aug 11, 2025 | 34.10 | 34.20 | 33.66 | 33.90 | 33.72 | -0.41% | 427,789 |
| Aug 8, 2025 | 33.90 | 34.06 | 33.54 | 34.04 | 33.86 | 1.25% | 321,101 |
| Aug 7, 2025 | 34.23 | 34.26 | 33.56 | 33.62 | 33.44 | -1.15% | 513,588 |
| Aug 6, 2025 | 34.33 | 34.34 | 33.95 | 34.01 | 33.83 | -0.87% | 330,912 |
| Aug 5, 2025 | 34.50 | 34.50 | 33.59 | 34.31 | 34.13 | -0.20% | 712,258 |
| Aug 4, 2025 | 34.20 | 34.45 | 34.02 | 34.38 | 34.20 | 0.97% | 706,200 |
| Aug 1, 2025 | 34.36 | 34.92 | 33.53 | 34.05 | 33.87 | -1.65% | 813,398 |
| Jul 31, 2025 | 34.77 | 34.99 | 34.43 | 34.62 | 34.44 | -1.40% | 488,808 |
| Jul 30, 2025 | 36.02 | 36.18 | 34.92 | 35.11 | 34.92 | -2.17% | 373,395 |
| Jul 29, 2025 | 36.73 | 36.73 | 35.84 | 35.89 | 35.70 | -1.35% | 394,472 |
| Jul 28, 2025 | 36.36 | 36.44 | 36.04 | 36.38 | 36.19 | -0.19% | 382,587 |