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 |
| Jan 18, 2023 | $34.22 | $34.47 | $33.60 | $33.72 | 357 911 |
| Jan 17, 2023 | $35.21 | $35.21 | $34.29 | $34.47 | 375 121 |
| Jan 13, 2023 | $34.78 | $35.29 | $34.26 | $35.07 | 312 228 |
| Jan 12, 2023 | $34.81 | $35.18 | $34.67 | $35.11 | 436 400 |
| Jan 11, 2023 | $34.68 | $34.87 | $34.35 | $34.71 | 399 317 |
| Jan 10, 2023 | $34.15 | $34.71 | $33.86 | $34.55 | 273 243 |
| Jan 09, 2023 | $34.26 | $34.77 | $34.03 | $34.10 | 449 602 |
| Jan 06, 2023 | $33.54 | $34.35 | $33.44 | $34.25 | 414 800 |
| Jan 05, 2023 | $33.40 | $33.57 | $32.89 | $33.29 | 369 110 |
| Jan 04, 2023 | $34.31 | $34.63 | $33.49 | $33.65 | 462 894 |
| Jan 03, 2023 | $34.62 | $35.02 | $33.73 | $34.07 | 523 576 |
| Dec 30, 2022 | $34.37 | $34.64 | $34.15 | $34.40 | 373 614 |
| Dec 29, 2022 | $34.04 | $34.73 | $33.91 | $34.55 | 401 754 |
| Dec 28, 2022 | $33.75 | $34.05 | $33.66 | $33.74 | 316 909 |
| Dec 27, 2022 | $33.75 | $33.80 | $33.38 | $33.72 | 287 309 |
| Dec 23, 2022 | $33.64 | $33.89 | $33.01 | $33.66 | 283 778 |
| Dec 22, 2022 | $33.36 | $33.63 | $32.89 | $33.59 | 455 907 |
| Dec 21, 2022 | $33.19 | $33.76 | $33.19 | $33.54 | 528 505 |
| Dec 20, 2022 | $32.92 | $33.31 | $32.67 | $33.04 | 409 899 |
| Dec 19, 2022 | $32.97 | $33.03 | $32.53 | $32.86 | 643 938 |
| Dec 16, 2022 | $33.84 | $34.17 | $32.70 | $32.73 | 2 336 779 |
| Dec 15, 2022 | $35.00 | $35.00 | $33.97 | $34.02 | 552 820 |
| Dec 14, 2022 | $35.71 | $35.98 | $35.07 | $35.12 | 412 472 |
| Dec 13, 2022 | $36.52 | $37.00 | $35.70 | $35.99 | 790 469 |
| Dec 12, 2022 | $35.80 | $35.92 | $35.31 | $35.75 | 329 432 |
