First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
36.70
-0.55 (-1.46%)
At close: Sep 5, 2025, 4:00 PM
36.73
+0.03 (0.10%)
After-hours: Sep 5, 2025, 4:41 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.40 | 37.83 | 36.65 | 36.73 | 36.73 | -1.37% | 443,902 |
| Sep 4, 2025 | 36.89 | 37.26 | 36.63 | 37.24 | 37.24 | 1.72% | 462,321 |
| Sep 3, 2025 | 36.51 | 37.03 | 36.23 | 36.61 | 36.61 | -0.38% | 355,095 |
| Sep 2, 2025 | 36.74 | 37.01 | 36.38 | 36.75 | 36.75 | -1.13% | 462,639 |
| Aug 29, 2025 | 37.49 | 37.70 | 37.06 | 37.17 | 37.17 | -0.54% | 448,813 |
| Aug 28, 2025 | 38.12 | 38.12 | 37.22 | 37.37 | 37.37 | -1.61% | 426,682 |
| Aug 27, 2025 | 37.41 | 38.09 | 37.41 | 37.98 | 37.98 | 0.93% | 779,761 |
| Aug 26, 2025 | 36.85 | 37.90 | 36.33 | 37.63 | 37.63 | 2.12% | 677,586 |
| Aug 25, 2025 | 37.31 | 37.59 | 36.81 | 36.85 | 36.85 | -2.10% | 367,066 |
| Aug 22, 2025 | 36.01 | 37.76 | 35.75 | 37.64 | 37.64 | 5.23% | 681,134 |
| Aug 21, 2025 | 35.55 | 35.99 | 35.42 | 35.77 | 35.77 | 0.08% | 357,556 |
| Aug 20, 2025 | 35.88 | 35.99 | 35.50 | 35.74 | 35.74 | -0.08% | 370,727 |
| Aug 19, 2025 | 35.54 | 36.20 | 35.54 | 35.77 | 35.77 | 0.39% | 422,215 |
| Aug 18, 2025 | 35.31 | 36.06 | 35.10 | 35.63 | 35.63 | 0.71% | 710,611 |
| Aug 15, 2025 | 36.55 | 36.80 | 35.38 | 35.38 | 35.38 | -2.88% | 917,055 |
| Aug 14, 2025 | 35.48 | 36.50 | 33.52 | 36.43 | 36.43 | 1.17% | 1,024,767 |
| Aug 13, 2025 | 35.26 | 36.06 | 35.06 | 36.01 | 36.01 | 2.77% | 614,502 |
| Aug 12, 2025 | 34.19 | 35.05 | 33.95 | 35.04 | 35.04 | 3.36% | 397,454 |
| Aug 11, 2025 | 34.10 | 34.20 | 33.66 | 33.90 | 33.90 | -0.41% | 427,789 |
| Aug 8, 2025 | 33.90 | 34.06 | 33.54 | 34.04 | 34.04 | 1.25% | 321,101 |
| Aug 7, 2025 | 34.23 | 34.26 | 33.56 | 33.62 | 33.62 | -1.15% | 513,588 |
| Aug 6, 2025 | 34.33 | 34.34 | 33.95 | 34.01 | 34.01 | -0.87% | 330,912 |
| Aug 5, 2025 | 34.50 | 34.50 | 33.59 | 34.31 | 34.31 | -0.20% | 712,258 |
| Aug 4, 2025 | 34.20 | 34.45 | 34.02 | 34.38 | 34.38 | 0.97% | 706,200 |
| 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 |