Skip to main content

First Financial Bankshares, Inc. - Common Stock (NQ:FFIN)

34.79 -0.06 (-0.17%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 34.53 35.06 34.41 34.85 489,009 +0.62(+1.81%)
May 07, 2025 34.70 34.79 34.08 34.23 477,060 +0.00(+0.00%)
May 06, 2025 34.08 34.46 33.80 34.23 428,668 -0.19(-0.55%)
May 05, 2025 34.26 34.90 34.26 34.42 288,044 -0.23(-0.66%)
May 02, 2025 34.17 34.74 33.96 34.65 491,776 +0.88(+2.61%)
May 01, 2025 33.54 34.06 33.20 33.77 548,023 +0.26(+0.78%)
Apr 30, 2025 33.22 33.77 32.87 33.51 529,751 -0.27(-0.80%)
Apr 29, 2025 33.26 33.85 33.19 33.78 372,838 +0.29(+0.87%)
Apr 28, 2025 33.59 33.82 33.12 33.49 340,092 +0.12(+0.36%)
Apr 25, 2025 33.40 33.58 33.02 33.37 350,376 -0.41(-1.21%)
Apr 24, 2025 33.49 33.90 33.17 33.78 609,067 +0.19(+0.57%)
Apr 23, 2025 34.09 34.87 33.38 33.59 446,530 +0.39(+1.17%)
Apr 22, 2025 32.56 33.38 32.19 33.20 515,884 +0.95(+2.95%)
Apr 21, 2025 31.89 32.77 31.86 32.25 659,563 -0.43(-1.32%)
Apr 17, 2025 32.64 33.14 32.49 32.68 503,545 -0.08(-0.24%)
Apr 16, 2025 32.49 32.85 32.27 32.76 490,525 +0.25(+0.77%)
Apr 15, 2025 31.70 32.69 31.70 32.51 451,749 +0.77(+2.43%)
Apr 14, 2025 31.83 31.87 30.89 31.74 590,362 +0.44(+1.41%)
Apr 11, 2025 31.01 32.06 30.65 31.30 525,385 -0.10(-0.32%)
Apr 10, 2025 32.76 32.87 30.58 31.40 688,387 -2.12(-6.32%)
Apr 09, 2025 31.35 34.27 30.88 33.52 1,095,327 +1.83(+5.77%)
Apr 08, 2025 32.75 33.37 31.15 31.69 821,123 -0.22(-0.69%)
Apr 07, 2025 30.82 33.13 30.82 31.91 878,033 -0.13(-0.41%)
Apr 04, 2025 31.75 32.49 31.32 32.04 915,753 -0.96(-2.91%)
Apr 03, 2025 32.78 35.02 32.75 33.00 643,397 -2.75(-7.69%)
Apr 02, 2025 35.26 35.86 35.10 35.75 545,627 +0.06(+0.17%)
Apr 01, 2025 35.78 35.98 35.36 35.69 491,236 -0.23(-0.64%)
Mar 31, 2025 35.04 36.06 34.57 35.92 728,187 +0.11(+0.31%)
Mar 28, 2025 36.29 36.37 35.66 35.81 303,742 -0.48(-1.32%)
Mar 27, 2025 36.67 36.76 36.13 36.29 379,445 -0.36(-0.98%)
Mar 26, 2025 36.58 37.14 36.52 36.65 344,121 +0.15(+0.41%)
Mar 25, 2025 36.41 37.06 36.34 36.50 356,033 -0.31(-0.84%)
Mar 24, 2025 36.22 36.93 35.91 36.81 683,171 +1.11(+3.11%)
Mar 21, 2025 35.59 35.98 35.17 35.70 1,563,223 +0.05(+0.14%)
Mar 20, 2025 35.60 36.13 35.33 35.65 569,163 -0.20(-0.56%)
Mar 19, 2025 35.66 36.22 35.28 35.85 563,510 +0.25(+0.70%)
Mar 18, 2025 35.42 35.74 35.17 35.60 492,154 -0.15(-0.42%)
Mar 17, 2025 35.86 35.98 35.40 35.75 415,569 -0.03(-0.08%)
Mar 14, 2025 35.38 35.84 35.02 35.78 389,732 +0.83(+2.37%)
Mar 13, 2025 35.01 35.50 34.80 34.95 540,044 +0.08(+0.23%)
Mar 12, 2025 34.94 35.45 34.75 34.87 612,820 +0.07(+0.20%)
Mar 11, 2025 35.58 35.88 34.51 34.80 819,666 -0.59(-1.66%)
Mar 10, 2025 35.85 37.25 35.08 35.39 701,968 -0.76(-2.09%)
Mar 07, 2025 36.11 36.50 35.68 36.14 414,457 -0.06(-0.16%)
Mar 06, 2025 36.12 36.41 35.58 36.20 410,480 -0.23(-0.63%)
Mar 05, 2025 36.72 37.08 36.15 36.43 497,264 -0.26(-0.70%)
Mar 04, 2025 37.20 37.59 36.57 36.69 683,789 -0.87(-2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.