NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.02
+0.460 (+1.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.73 | Wednesday, 1st May 2024 FFIN stock ended at $30.02. This is 1.56% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.43% from a day low at $29.73 to a day high of $30.75. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $52.10 | $53.42 | $52.10 | $53.07 | 367 108 |
| Nov 02, 2021 | $52.25 | $52.69 | $51.71 | $52.20 | 339 697 |
| Nov 01, 2021 | $51.15 | $52.29 | $50.58 | $52.17 | 457 780 |
| Oct 29, 2021 | $50.34 | $51.03 | $50.34 | $50.72 | 356 295 |
| Oct 28, 2021 | $48.82 | $50.46 | $48.82 | $50.38 | 284 988 |
| Oct 27, 2021 | $50.56 | $50.56 | $48.84 | $48.85 | 358 715 |
| Oct 26, 2021 | $50.92 | $51.22 | $50.42 | $51.01 | 289 056 |
| Oct 25, 2021 | $51.25 | $51.31 | $50.43 | $50.71 | 368 375 |
| Oct 22, 2021 | $50.09 | $51.22 | $48.71 | $51.04 | 421 594 |
| Oct 21, 2021 | $49.25 | $49.63 | $48.58 | $49.00 | 361 774 |
| Oct 20, 2021 | $47.96 | $49.35 | $47.96 | $49.30 | 336 000 |
| Oct 19, 2021 | $47.71 | $48.10 | $47.33 | $48.10 | 267 599 |
| Oct 18, 2021 | $47.51 | $48.04 | $47.51 | $47.63 | 236 088 |
| Oct 15, 2021 | $48.71 | $48.71 | $47.64 | $47.70 | 439 182 |
| Oct 14, 2021 | $47.02 | $48.00 | $46.69 | $47.96 | 289 623 |
| Oct 13, 2021 | $47.04 | $47.04 | $46.07 | $46.44 | 303 402 |
| Oct 12, 2021 | $46.94 | $47.24 | $46.73 | $47.14 | 207 142 |
| Oct 11, 2021 | $47.50 | $47.81 | $47.02 | $47.03 | 224 320 |
| Oct 08, 2021 | $47.58 | $47.64 | $47.21 | $47.45 | 164 884 |
| Oct 07, 2021 | $46.78 | $47.71 | $46.60 | $47.51 | 475 113 |
| Oct 06, 2021 | $47.02 | $47.12 | $45.75 | $46.57 | 393 365 |
| Oct 05, 2021 | $47.97 | $48.03 | $47.10 | $47.34 | 335 782 |
| Oct 04, 2021 | $47.10 | $47.77 | $46.33 | $47.70 | 639 382 |
| Oct 01, 2021 | $45.80 | $47.34 | $45.80 | $47.09 | 505 966 |
| Sep 30, 2021 | $46.12 | $46.28 | $45.55 | $45.95 | 1 836 046 |
