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 |
| Feb 23, 2023 | $37.15 | $37.61 | $36.98 | $37.50 | 341 075 |
| Feb 22, 2023 | $37.36 | $37.51 | $37.00 | $37.28 | 512 553 |
| Feb 21, 2023 | $37.93 | $38.09 | $37.35 | $37.36 | 625 160 |
| Feb 17, 2023 | $37.76 | $38.24 | $37.28 | $38.17 | 482 417 |
| Feb 16, 2023 | $38.01 | $38.07 | $37.64 | $37.66 | 564 326 |
| Feb 15, 2023 | $37.22 | $38.24 | $37.22 | $38.23 | 298 130 |
| Feb 14, 2023 | $37.43 | $37.80 | $37.07 | $37.58 | 333 923 |
| Feb 13, 2023 | $37.38 | $37.66 | $37.18 | $37.65 | 295 622 |
| Feb 10, 2023 | $37.37 | $37.44 | $37.09 | $37.36 | 364 792 |
| Feb 09, 2023 | $37.82 | $37.94 | $37.02 | $37.52 | 497 260 |
| Feb 08, 2023 | $37.69 | $38.12 | $37.55 | $37.77 | 617 537 |
| Feb 07, 2023 | $36.44 | $37.90 | $36.25 | $37.88 | 580 621 |
| Feb 06, 2023 | $36.89 | $37.08 | $36.27 | $36.68 | 331 237 |
| Feb 03, 2023 | $37.16 | $37.60 | $36.90 | $37.14 | 425 102 |
| Feb 02, 2023 | $36.34 | $37.44 | $36.31 | $37.42 | 386 724 |
| Feb 01, 2023 | $35.36 | $36.69 | $35.22 | $36.20 | 450 691 |
| Jan 31, 2023 | $34.67 | $35.62 | $34.60 | $35.62 | 473 674 |
| Jan 30, 2023 | $34.87 | $35.23 | $34.52 | $34.60 | 332 292 |
| Jan 27, 2023 | $34.61 | $35.02 | $34.37 | $34.94 | 303 263 |
| Jan 26, 2023 | $34.48 | $34.73 | $34.03 | $34.45 | 292 162 |
| Jan 25, 2023 | $34.22 | $34.46 | $33.76 | $34.29 | 311 762 |
| Jan 24, 2023 | $35.23 | $35.29 | $34.17 | $34.23 | 325 448 |
| Jan 23, 2023 | $34.48 | $35.40 | $34.24 | $35.29 | 574 089 |
| Jan 20, 2023 | $34.55 | $35.00 | $33.67 | $34.38 | 698 318 |
| Jan 19, 2023 | $33.67 | $33.98 | $33.24 | $33.71 | 373 225 |
