First Financial Bankshares, Inc. (FFIN)

FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.90	33.71	32.90	33.12	33.12	1.35%	976,217
Jun 8, 2026	32.58	32.93	32.54	32.68	32.68	0.62%	761,831
Jun 5, 2026	32.43	32.77	32.36	32.48	32.48	0.40%	878,451
Jun 4, 2026	32.11	32.75	32.03	32.35	32.35	2.02%	1,081,932
Jun 3, 2026	32.41	32.43	31.70	31.71	31.71	-2.85%	906,260
Jun 2, 2026	32.02	32.86	31.93	32.64	32.64	1.46%	906,386
Jun 1, 2026	32.42	32.50	31.77	32.17	32.17	-1.56%	950,704
May 29, 2026	32.53	32.83	32.46	32.68	32.68	-0.06%	831,950
May 28, 2026	32.30	32.72	32.12	32.70	32.70	0.71%	712,965
May 27, 2026	32.80	32.86	32.30	32.47	32.47	-0.52%	738,182
May 26, 2026	32.29	32.74	32.29	32.64	32.64	1.24%	775,662
May 22, 2026	32.25	32.68	32.00	32.24	32.24	0.16%	577,986
May 21, 2026	31.86	32.29	31.60	32.19	32.19	0.28%	650,396
May 20, 2026	31.54	32.32	31.42	32.10	32.10	1.55%	782,448
May 19, 2026	31.68	31.71	31.27	31.61	31.61	-0.44%	544,828
May 18, 2026	31.20	31.88	31.06	31.75	31.75	2.09%	647,957
May 15, 2026	31.40	31.65	30.89	31.10	31.10	-0.96%	993,034
May 14, 2026	31.57	31.90	31.34	31.40	31.40	0.29%	692,799
May 13, 2026	31.46	31.83	31.09	31.31	31.31	-1.23%	723,451
May 12, 2026	31.62	31.91	30.89	31.70	31.70	0.70%	819,570
May 11, 2026	32.38	32.42	31.32	31.48	31.48	-2.42%	700,218
May 8, 2026	32.34	32.65	32.09	32.26	32.26	-0.40%	609,784
May 7, 2026	32.73	32.90	32.36	32.39	32.39	-0.64%	696,891
May 6, 2026	32.56	32.96	32.54	32.60	32.60	1.18%	914,907
May 5, 2026	31.83	32.31	31.77	32.22	32.22	1.35%	558,629
May 4, 2026	32.21	32.46	31.68	31.79	31.79	-2.36%	674,476
May 1, 2026	32.31	32.75	31.93	32.56	32.56	0.90%	1,025,517
Apr 30, 2026	31.73	32.47	31.60	32.27	32.27	1.35%	610,164
Apr 29, 2026	32.34	32.57	31.79	31.84	31.84	-2.57%	738,650
Apr 28, 2026	32.60	32.84	32.47	32.68	32.68	0.77%	705,752
Apr 27, 2026	31.89	32.70	31.89	32.43	32.43	1.47%	624,318
Apr 24, 2026	32.29	32.59	31.85	31.96	31.96	-1.39%	562,105
Apr 23, 2026	32.04	32.45	31.75	32.41	32.41	1.31%	508,438
Apr 22, 2026	32.43	32.49	31.80	31.99	31.99	-0.84%	652,427
Apr 21, 2026	32.60	32.94	32.18	32.26	32.26	-1.16%	916,658
Apr 20, 2026	32.41	32.85	31.92	32.64	32.64	0.52%	715,849
Apr 17, 2026	32.26	33.00	31.61	32.47	32.47	4.88%	885,100
Apr 16, 2026	30.99	31.14	30.79	30.96	30.96	-0.58%	674,526
Apr 15, 2026	31.37	31.54	30.14	31.14	31.14	-0.83%	660,264
Apr 14, 2026	31.26	31.45	30.13	31.40	31.40	-0.10%	637,813
Apr 13, 2026	31.07	31.52	30.83	31.43	31.43	0.87%	584,910
Apr 10, 2026	31.53	31.64	31.08	31.16	31.16	-1.64%	458,252
Apr 9, 2026	30.96	31.79	30.85	31.68	31.68	1.51%	602,775
Apr 8, 2026	31.23	31.68	31.15	31.21	31.21	2.26%	796,837
Apr 7, 2026	30.32	30.76	30.24	30.52	30.52	0.43%	636,016
Apr 6, 2026	29.80	30.45	29.75	30.39	30.39	1.37%	502,475
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%	1,014,446
Mar 30, 2026	29.11	29.40	29.02	29.13	29.13	0.48%	557,871

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.