First Financial Bankshares, Inc. (FFIN)
NASDAQ: FFIN · Real-Time Price · USD
36.93
+0.04 (0.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 37.51 | 37.58 | 36.75 | 36.89 | 36.89 | -1.52% | 555,864 |
| Sep 24, 2024 | 38.10 | 38.28 | 37.33 | 37.46 | 37.46 | -1.73% | 454,173 |
| Sep 23, 2024 | 38.29 | 38.31 | 37.72 | 38.12 | 38.12 | 0.05% | 328,915 |
| Sep 20, 2024 | 38.94 | 38.94 | 37.98 | 38.10 | 38.10 | -1.91% | 1,637,076 |
| Sep 19, 2024 | 38.76 | 38.97 | 37.97 | 38.84 | 38.84 | 2.64% | 447,299 |
| Sep 18, 2024 | 37.62 | 39.21 | 37.08 | 37.84 | 37.84 | 0.37% | 580,092 |
| Sep 17, 2024 | 37.77 | 38.53 | 37.39 | 37.70 | 37.70 | 1.10% | 463,237 |
| Sep 16, 2024 | 36.77 | 37.62 | 36.35 | 37.29 | 37.29 | 1.41% | 471,222 |
| Sep 13, 2024 | 36.34 | 36.78 | 36.09 | 36.77 | 36.77 | 2.82% | 437,973 |
| Sep 12, 2024 | 35.69 | 35.88 | 35.21 | 35.76 | 35.76 | 0.39% | 465,391 |
| Sep 11, 2024 | 35.54 | 35.76 | 34.77 | 35.62 | 35.44 | -1.11% | 464,736 |
| Sep 10, 2024 | 35.67 | 36.07 | 34.95 | 36.02 | 35.84 | 1.04% | 451,962 |
| Sep 9, 2024 | 35.31 | 35.76 | 35.02 | 35.65 | 35.47 | 1.28% | 569,023 |
| Sep 6, 2024 | 35.91 | 36.18 | 35.08 | 35.20 | 35.02 | -1.46% | 355,921 |
| Sep 5, 2024 | 36.33 | 36.42 | 35.50 | 35.72 | 35.54 | -0.92% | 566,806 |
| Sep 4, 2024 | 35.92 | 36.44 | 35.77 | 36.05 | 35.87 | -0.30% | 297,976 |
| Sep 3, 2024 | 36.33 | 36.72 | 36.05 | 36.16 | 35.98 | -1.12% | 389,856 |
| Aug 30, 2024 | 36.46 | 36.61 | 35.97 | 36.57 | 36.39 | 0.77% | 541,258 |
| Aug 29, 2024 | 36.56 | 36.71 | 36.05 | 36.29 | 36.11 | 0.14% | 508,100 |
| Aug 28, 2024 | 35.83 | 36.49 | 35.71 | 36.24 | 36.06 | 1.06% | 424,171 |
| Aug 27, 2024 | 36.13 | 36.22 | 35.78 | 35.86 | 35.68 | -1.18% | 444,551 |
| Aug 26, 2024 | 37.04 | 37.18 | 36.24 | 36.29 | 36.11 | -0.87% | 593,310 |
| Aug 23, 2024 | 35.52 | 37.52 | 35.41 | 36.61 | 36.43 | 4.01% | 640,187 |
| Aug 22, 2024 | 35.22 | 35.50 | 35.10 | 35.20 | 35.02 | -0.06% | 363,460 |
| Aug 21, 2024 | 35.36 | 35.36 | 34.87 | 35.22 | 35.04 | 0.49% | 333,945 |
| Aug 20, 2024 | 35.68 | 35.68 | 35.02 | 35.05 | 34.87 | -2.45% | 340,329 |
| Aug 19, 2024 | 35.87 | 35.98 | 35.42 | 35.93 | 35.75 | 0.79% | 343,567 |
| Aug 16, 2024 | 35.19 | 36.25 | 35.19 | 35.65 | 35.47 | 0.91% | 637,008 |
| Aug 15, 2024 | 35.27 | 35.88 | 35.17 | 35.33 | 35.15 | 2.79% | 578,534 |
| Aug 14, 2024 | 34.80 | 34.93 | 34.14 | 34.37 | 34.20 | -0.89% | 365,966 |
| Aug 13, 2024 | 34.74 | 34.79 | 34.29 | 34.68 | 34.51 | 1.17% | 497,275 |
| Aug 12, 2024 | 35.26 | 35.48 | 34.04 | 34.28 | 34.11 | -1.49% | 343,620 |
| Aug 9, 2024 | 34.94 | 35.06 | 34.49 | 34.80 | 34.63 | -0.83% | 401,110 |
| Aug 8, 2024 | 34.70 | 35.12 | 34.45 | 35.09 | 34.91 | 2.39% | 439,763 |
| Aug 7, 2024 | 34.78 | 35.03 | 34.05 | 34.27 | 34.10 | -0.06% | 428,204 |
| Aug 6, 2024 | 34.39 | 35.27 | 34.00 | 34.29 | 34.12 | -0.61% | 587,735 |
| Aug 5, 2024 | 33.71 | 34.94 | 33.05 | 34.50 | 34.33 | -2.60% | 758,946 |
| Aug 2, 2024 | 34.89 | 35.52 | 34.58 | 35.42 | 35.24 | -2.99% | 664,498 |
| Aug 1, 2024 | 38.09 | 38.49 | 36.27 | 36.51 | 36.33 | -5.07% | 780,745 |
| Jul 31, 2024 | 38.36 | 39.48 | 37.92 | 38.46 | 38.27 | 0.08% | 632,789 |
| Jul 30, 2024 | 38.44 | 38.68 | 37.91 | 38.43 | 38.24 | 0.68% | 520,394 |
| Jul 29, 2024 | 39.50 | 39.53 | 38.15 | 38.17 | 37.98 | -3.27% | 820,608 |
| Jul 26, 2024 | 38.72 | 39.52 | 38.35 | 39.46 | 39.26 | 2.65% | 931,354 |
| Jul 25, 2024 | 37.07 | 38.79 | 36.55 | 38.44 | 38.25 | 4.03% | 1,064,399 |
| Jul 24, 2024 | 37.35 | 37.95 | 36.93 | 36.95 | 36.77 | -1.62% | 750,301 |
| Jul 23, 2024 | 36.47 | 37.69 | 36.43 | 37.56 | 37.37 | 2.18% | 923,696 |
| Jul 22, 2024 | 35.67 | 36.85 | 35.55 | 36.76 | 36.58 | 3.00% | 852,380 |
| Jul 19, 2024 | 36.00 | 36.64 | 35.51 | 35.69 | 35.51 | 2.53% | 1,012,468 |
| Jul 18, 2024 | 34.50 | 35.89 | 34.35 | 34.81 | 34.64 | -0.49% | 1,454,758 |
| Jul 17, 2024 | 33.75 | 35.21 | 33.69 | 34.98 | 34.81 | 2.40% | 1,109,426 |
| Jul 16, 2024 | 32.50 | 34.17 | 32.33 | 34.16 | 33.99 | 6.19% | 990,864 |
| Jul 15, 2024 | 31.47 | 32.43 | 31.38 | 32.17 | 32.01 | 4.18% | 998,629 |
| Jul 12, 2024 | 31.00 | 31.28 | 30.85 | 30.88 | 30.73 | - | 759,177 |
| Jul 11, 2024 | 30.05 | 30.95 | 29.93 | 30.88 | 30.73 | 4.25% | 725,610 |
| Jul 10, 2024 | 29.07 | 29.65 | 28.92 | 29.62 | 29.47 | 2.10% | 574,491 |
| Jul 9, 2024 | 28.54 | 29.05 | 28.35 | 29.01 | 28.87 | 1.58% | 535,884 |
| Jul 8, 2024 | 28.98 | 29.10 | 28.52 | 28.56 | 28.42 | -0.52% | 720,426 |
| Jul 5, 2024 | 29.27 | 29.27 | 28.68 | 28.71 | 28.57 | -1.98% | 486,719 |
| Jul 3, 2024 | 29.69 | 29.79 | 29.20 | 29.29 | 29.14 | -1.35% | 469,266 |
| Jul 2, 2024 | 28.88 | 29.78 | 28.75 | 29.69 | 29.54 | 2.77% | 873,928 |
| Jul 1, 2024 | 29.52 | 29.64 | 28.83 | 28.89 | 28.75 | -2.17% | 957,025 |
| Jun 28, 2024 | 29.12 | 29.65 | 29.08 | 29.53 | 29.38 | 1.83% | 2,766,600 |
| Jun 27, 2024 | 28.66 | 29.02 | 28.35 | 29.00 | 28.86 | 1.47% | 697,534 |
| Jun 26, 2024 | 28.21 | 28.67 | 28.12 | 28.58 | 28.44 | 0.78% | 823,291 |
| Jun 25, 2024 | 28.35 | 28.49 | 28.25 | 28.36 | 28.22 | -0.49% | 667,422 |
| Jun 24, 2024 | 28.30 | 28.71 | 28.10 | 28.50 | 28.36 | 1.79% | 914,329 |
| Jun 21, 2024 | 28.14 | 28.32 | 27.98 | 28.00 | 27.86 | -0.74% | 1,933,888 |
| Jun 20, 2024 | 27.85 | 28.33 | 27.85 | 28.21 | 28.07 | 0.39% | 639,321 |
| Jun 18, 2024 | 28.18 | 28.33 | 28.03 | 28.10 | 27.96 | -0.14% | 709,613 |
| Jun 17, 2024 | 27.75 | 28.19 | 27.69 | 28.14 | 28.00 | 1.15% | 652,137 |
| Jun 14, 2024 | 27.85 | 28.06 | 27.62 | 27.82 | 27.68 | -2.21% | 463,648 |
| Jun 13, 2024 | 28.64 | 28.64 | 28.23 | 28.45 | 28.13 | -1.04% | 364,108 |
| Jun 12, 2024 | 29.09 | 29.33 | 28.50 | 28.75 | 28.42 | 2.10% | 425,010 |
| Jun 11, 2024 | 28.01 | 28.35 | 27.72 | 28.16 | 27.84 | -0.42% | 502,024 |
| Jun 10, 2024 | 28.61 | 28.61 | 28.11 | 28.28 | 27.96 | -1.94% | 475,323 |
| Jun 7, 2024 | 28.62 | 29.02 | 28.56 | 28.84 | 28.51 | -0.28% | 527,552 |
| Jun 6, 2024 | 28.74 | 29.10 | 28.57 | 28.92 | 28.59 | 0.21% | 447,549 |
| Jun 5, 2024 | 29.19 | 29.22 | 28.63 | 28.86 | 28.53 | -0.38% | 639,599 |
| Jun 4, 2024 | 29.00 | 29.20 | 28.94 | 28.97 | 28.64 | -1.19% | 437,349 |
| Jun 3, 2024 | 30.48 | 30.48 | 29.26 | 29.32 | 28.99 | -2.20% | 314,219 |
| May 31, 2024 | 29.97 | 30.19 | 29.80 | 29.98 | 29.64 | 0.47% | 925,740 |
| May 30, 2024 | 29.72 | 30.13 | 29.55 | 29.84 | 29.50 | 1.77% | 299,934 |
| May 29, 2024 | 29.51 | 29.52 | 29.17 | 29.32 | 28.99 | -2.75% | 336,945 |
| May 28, 2024 | 30.37 | 30.63 | 30.00 | 30.15 | 29.81 | 0.47% | 427,095 |
| May 24, 2024 | 29.88 | 30.02 | 29.61 | 30.01 | 29.67 | 1.35% | 341,183 |
| May 23, 2024 | 30.29 | 30.34 | 29.32 | 29.61 | 29.27 | -2.24% | 334,770 |
| May 22, 2024 | 30.97 | 31.11 | 30.13 | 30.29 | 29.95 | -2.70% | 409,730 |
| May 21, 2024 | 31.34 | 31.74 | 31.10 | 31.13 | 30.78 | -1.05% | 359,864 |
| May 20, 2024 | 31.67 | 31.93 | 31.37 | 31.46 | 31.10 | -1.01% | 311,421 |
| May 17, 2024 | 31.38 | 31.79 | 31.23 | 31.78 | 31.42 | 2.19% | 483,255 |
| May 16, 2024 | 31.46 | 31.56 | 31.08 | 31.10 | 30.75 | -1.18% | 356,587 |
| May 15, 2024 | 32.20 | 32.30 | 31.16 | 31.47 | 31.11 | -1.10% | 480,450 |
| May 14, 2024 | 31.50 | 31.93 | 31.17 | 31.82 | 31.46 | 2.18% | 512,597 |
| May 13, 2024 | 31.20 | 31.23 | 30.98 | 31.14 | 30.79 | 0.87% | 313,799 |
| May 10, 2024 | 31.02 | 31.08 | 30.69 | 30.87 | 30.52 | -0.64% | 254,199 |
| May 9, 2024 | 30.98 | 31.15 | 30.76 | 31.07 | 30.72 | 0.65% | 287,738 |
| May 8, 2024 | 30.67 | 30.97 | 30.67 | 30.87 | 30.52 | -0.68% | 288,048 |
| May 7, 2024 | 30.95 | 31.39 | 30.84 | 31.08 | 30.73 | 1.04% | 581,641 |
| May 6, 2024 | 30.95 | 31.15 | 30.75 | 30.76 | 30.41 | - | 436,883 |
| May 3, 2024 | 31.21 | 31.21 | 30.54 | 30.76 | 30.41 | 0.56% | 262,196 |