NASDAQ:FFIN
$28.30
(
6.15%
)
Friday, 2nd Jun 2023
First Financial Bankshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.01 | $29.57 | Friday, 2nd Jun 2023 FFIN stock ended at $28.30. This is 6.15% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.44% from a day low at $26.93 to a day high of $28.39. |
| 90 days | $25.01 | $36.56 | |
| 52 weeks | $25.01 | $47.26 |
Historical First Financial Bankshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $27.17 | $28.39 | $26.93 | $28.30 | 489 418 |
| 2023-06-01 | $26.12 | $26.86 | $25.77 | $26.66 | 415 698 |
| 2023-05-31 | $26.66 | $27.01 | $25.65 | $25.90 | 752 436 |
| 2023-05-30 | $26.97 | $27.20 | $26.31 | $26.77 | 306 585 |
| 2023-05-26 | $26.85 | $26.95 | $26.38 | $26.92 | 205 446 |
| 2023-05-25 | $27.14 | $27.39 | $26.41 | $26.68 | 317 397 |
| 2023-05-24 | $27.64 | $27.70 | $27.07 | $27.34 | 377 284 |
| 2023-05-23 | $27.67 | $28.59 | $27.19 | $27.77 | 636 355 |
| 2023-05-22 | $26.53 | $27.74 | $26.38 | $27.73 | 511 636 |
| 2023-05-19 | $27.20 | $27.20 | $25.69 | $26.23 | 887 075 |
| 2023-05-18 | $27.13 | $27.35 | $26.72 | $26.93 | 580 365 |
| 2023-05-17 | $26.31 | $27.56 | $25.97 | $27.25 | 627 579 |
| 2023-05-16 | $26.20 | $26.44 | $25.79 | $25.81 | 536 766 |
| 2023-05-15 | $25.81 | $26.47 | $25.66 | $26.15 | 472 747 |
| 2023-05-12 | $25.73 | $25.80 | $25.01 | $25.77 | 725 578 |
| 2023-05-11 | $26.41 | $26.55 | $25.58 | $25.65 | 710 271 |
| 2023-05-10 | $27.26 | $27.26 | $26.28 | $26.69 | 689 861 |
| 2023-05-09 | $26.50 | $26.96 | $25.91 | $26.70 | 741 861 |
| 2023-05-08 | $28.50 | $28.48 | $26.78 | $26.79 | 527 452 |
| 2023-05-05 | $28.25 | $28.50 | $27.24 | $27.85 | 676 686 |
| 2023-05-04 | $27.76 | $28.01 | $26.75 | $27.09 | 1 159 123 |
| 2023-05-03 | $28.59 | $29.57 | $28.13 | $28.45 | 898 624 |
| 2023-05-02 | $28.64 | $28.64 | $27.29 | $28.23 | 1 039 369 |
| 2023-05-01 | $29.25 | $29.46 | $28.60 | $28.80 | 387 506 |
| 2023-04-28 | $28.93 | $29.57 | $28.93 | $29.26 | 416 601 |
| 2023-04-27 | $28.50 | $29.08 | $28.36 | $29.04 | 523 559 |
| 2023-04-26 | $27.80 | $28.46 | $27.76 | $28.28 | 391 904 |
| 2023-04-25 | $28.14 | $28.43 | $27.44 | $27.79 | 606 411 |
| 2023-04-24 | $28.55 | $29.48 | $28.26 | $28.67 | 665 872 |
| 2023-04-21 | $27.92 | $29.46 | $27.58 | $28.63 | 839 674 |
| 2023-04-20 | $30.09 | $30.34 | $29.63 | $29.77 | 497 004 |
| 2023-04-19 | $29.60 | $30.62 | $29.60 | $30.44 | 350 338 |
| 2023-04-18 | $30.36 | $30.53 | $29.17 | $29.42 | 517 310 |
| 2023-04-17 | $28.98 | $30.27 | $28.82 | $30.24 | 467 072 |
| 2023-04-14 | $30.50 | $30.55 | $28.71 | $29.15 | 763 601 |
| 2023-04-13 | $30.17 | $30.49 | $29.82 | $30.36 | 328 979 |
| 2023-04-12 | $30.77 | $30.93 | $29.88 | $30.01 | 400 527 |
| 2023-04-11 | $31.06 | $31.10 | $30.53 | $30.63 | 397 719 |
| 2023-04-10 | $29.95 | $30.96 | $29.90 | $30.85 | 520 996 |
| 2023-04-06 | $30.05 | $30.65 | $30.00 | $30.21 | 583 665 |
| 2023-04-05 | $29.83 | $30.90 | $29.53 | $30.00 | 645 451 |
| 2023-04-04 | $31.24 | $31.24 | $29.83 | $30.28 | 522 554 |
| 2023-04-03 | $32.01 | $32.26 | $31.08 | $31.25 | 530 296 |
| 2023-03-31 | $32.27 | $32.35 | $31.67 | $31.90 | 684 520 |
| 2023-03-30 | $32.73 | $32.83 | $31.89 | $31.97 | 588 720 |
| 2023-03-29 | $32.22 | $32.39 | $31.91 | $32.27 | 585 965 |
| 2023-03-28 | $31.91 | $32.22 | $31.62 | $31.92 | 601 560 |
| 2023-03-27 | $32.95 | $33.01 | $31.95 | $32.06 | 901 939 |
| 2023-03-24 | $30.69 | $32.29 | $30.46 | $32.14 | 646 590 |
| 2023-03-23 | $31.59 | $32.08 | $30.45 | $30.97 | 1 160 630 |
About First Financial Bankshares
First Financial Bankshares, Inc., through its subsidiaries, provides commercial banking products and services in Texas. The company accepts checking, savings and money market accounts, and time deposits; commercial and industrial, municipal, agricultural, construction and development, farm, non-owner occupied and owner-occupied commercial real estate, residential, and consumer auto and non-auto loans to businesses, professional individuals, and f... FFIN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
