NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.76
+0.170 (+0.556%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.27 | Friday, 3rd May 2024 FFIN stock ended at $30.76. This is 0.556% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.19% from a day low at $30.54 to a day high of $31.21. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $32.73 | $32.83 | $31.89 | $31.97 | 588 720 |
| Mar 29, 2023 | $32.22 | $32.39 | $31.91 | $32.27 | 585 965 |
| Mar 28, 2023 | $31.91 | $32.22 | $31.62 | $31.92 | 601 560 |
| Mar 27, 2023 | $32.95 | $33.01 | $31.95 | $32.06 | 901 939 |
| Mar 24, 2023 | $30.69 | $32.29 | $30.46 | $32.14 | 646 590 |
| Mar 23, 2023 | $31.59 | $32.08 | $30.45 | $30.97 | 1 160 630 |
| Mar 22, 2023 | $32.87 | $33.16 | $31.20 | $31.25 | 1 056 714 |
| Mar 21, 2023 | $32.89 | $33.39 | $32.06 | $32.97 | 1 312 825 |
| Mar 20, 2023 | $31.19 | $32.04 | $30.78 | $31.67 | 1 022 400 |
| Mar 17, 2023 | $31.75 | $31.94 | $30.15 | $30.24 | 2 533 409 |
| Mar 16, 2023 | $31.88 | $33.40 | $31.40 | $32.22 | 1 769 014 |
| Mar 15, 2023 | $31.00 | $32.41 | $30.04 | $32.28 | 1 667 280 |
| Mar 14, 2023 | $32.61 | $33.31 | $31.25 | $32.05 | 1 734 884 |
| Mar 13, 2023 | $31.17 | $32.00 | $27.55 | $29.87 | 2 591 106 |
| Mar 10, 2023 | $33.09 | $34.44 | $32.15 | $32.88 | 1 039 287 |
| Mar 09, 2023 | $35.06 | $35.06 | $33.31 | $33.35 | 578 393 |
| Mar 08, 2023 | $35.59 | $35.73 | $34.83 | $35.24 | 338 273 |
| Mar 07, 2023 | $35.78 | $36.25 | $35.51 | $35.59 | 884 611 |
| Mar 06, 2023 | $36.40 | $36.56 | $35.72 | $35.83 | 221 852 |
| Mar 03, 2023 | $36.26 | $36.49 | $35.80 | $36.41 | 282 107 |
| Mar 02, 2023 | $36.05 | $36.05 | $35.32 | $35.97 | 273 735 |
| Mar 01, 2023 | $36.61 | $36.65 | $36.05 | $36.34 | 296 318 |
| Feb 28, 2023 | $36.91 | $37.23 | $36.68 | $36.68 | 446 511 |
| Feb 27, 2023 | $37.44 | $37.66 | $36.82 | $36.97 | 278 312 |
| Feb 24, 2023 | $37.04 | $37.25 | $36.78 | $37.14 | 393 323 |
