First Financial Bankshares, Inc. (FFIN)

FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	34.97	35.12	34.29	34.48	34.48	-2.16%	1,219,169
Jun 26, 2026	35.14	35.42	34.95	35.24	35.24	0.86%	4,501,246
Jun 25, 2026	34.30	35.31	33.70	34.94	34.94	2.64%	1,300,164
Jun 24, 2026	33.51	34.11	33.51	34.04	34.04	1.61%	1,127,676
Jun 23, 2026	33.00	33.57	32.87	33.50	33.50	1.24%	881,087
Jun 22, 2026	32.77	33.39	32.77	33.09	33.09	0.95%	662,694
Jun 18, 2026	32.86	33.09	32.69	32.78	32.78	0.64%	1,976,992
Jun 17, 2026	33.20	33.48	32.27	32.57	32.57	-2.46%	1,163,795
Jun 16, 2026	33.41	33.66	33.24	33.39	33.39	0.12%	942,926
Jun 15, 2026	33.79	34.08	33.11	33.35	33.35	-0.89%	897,478
Jun 12, 2026	33.16	33.66	33.16	33.65	33.65	1.72%	665,767
Jun 11, 2026	33.45	33.49	32.96	33.30	33.08	0.27%	768,349
Jun 10, 2026	33.34	33.62	33.05	33.21	32.99	0.27%	1,115,223
Jun 9, 2026	32.90	33.71	32.90	33.12	32.90	1.35%	976,217
Jun 8, 2026	32.58	32.93	32.54	32.68	32.46	0.62%	761,831
Jun 5, 2026	32.43	32.77	32.36	32.48	32.27	0.40%	878,462
Jun 4, 2026	32.11	32.75	32.03	32.35	32.14	2.02%	1,258,295
Jun 3, 2026	32.41	32.43	31.70	31.71	31.50	-2.85%	906,273
Jun 2, 2026	32.02	32.86	31.93	32.64	32.42	1.46%	906,386
Jun 1, 2026	32.42	32.50	31.77	32.17	31.96	-1.56%	985,792
May 29, 2026	32.53	32.83	32.46	32.68	32.46	-0.06%	838,227
May 28, 2026	32.30	32.72	32.12	32.70	32.48	0.71%	712,971
May 27, 2026	32.80	32.86	32.30	32.47	32.26	-0.52%	738,651
May 26, 2026	32.29	32.74	32.29	32.64	32.42	1.24%	775,662
May 22, 2026	32.25	32.68	32.00	32.24	32.03	0.16%	577,986
May 21, 2026	31.86	32.29	31.60	32.19	31.98	0.28%	650,396
May 20, 2026	31.54	32.32	31.42	32.10	31.89	1.55%	782,448
May 19, 2026	31.68	31.71	31.27	31.61	31.40	-0.44%	544,846
May 18, 2026	31.20	31.88	31.06	31.75	31.54	2.09%	648,757
May 15, 2026	31.40	31.65	30.89	31.10	30.89	-0.96%	993,034
May 14, 2026	31.57	31.90	31.34	31.40	31.19	0.29%	692,799
May 13, 2026	31.46	31.83	31.09	31.31	31.10	-1.23%	723,451
May 12, 2026	31.62	31.91	30.89	31.70	31.49	0.70%	819,570
May 11, 2026	32.38	32.42	31.32	31.48	31.27	-2.42%	700,218
May 8, 2026	32.34	32.65	32.09	32.26	32.05	-0.40%	609,784
May 7, 2026	32.73	32.90	32.36	32.39	32.18	-0.64%	696,891
May 6, 2026	32.56	32.96	32.54	32.60	32.38	1.18%	914,907
May 5, 2026	31.83	32.31	31.77	32.22	32.01	1.35%	558,629
May 4, 2026	32.21	32.46	31.68	31.79	31.58	-2.36%	674,476
May 1, 2026	32.31	32.75	31.93	32.56	32.34	0.90%	1,025,517
Apr 30, 2026	31.73	32.47	31.60	32.27	32.06	1.35%	610,164
Apr 29, 2026	32.34	32.57	31.79	31.84	31.63	-2.57%	738,650
Apr 28, 2026	32.60	32.84	32.47	32.68	32.46	0.77%	705,752
Apr 27, 2026	31.89	32.70	31.89	32.43	32.22	1.47%	624,318
Apr 24, 2026	32.29	32.59	31.85	31.96	31.75	-1.39%	562,105
Apr 23, 2026	32.04	32.45	31.75	32.41	32.20	1.31%	508,438
Apr 22, 2026	32.43	32.49	31.80	31.99	31.78	-0.84%	652,427
Apr 21, 2026	32.60	32.94	32.18	32.26	32.05	-1.16%	916,658
Apr 20, 2026	32.41	32.85	31.92	32.64	32.42	0.52%	715,849
Apr 17, 2026	32.26	33.00	31.61	32.47	32.26	4.88%	885,100

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

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.