NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.59
+0.570 (+1.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.27 | Thursday, 2nd May 2024 FFIN stock ended at $30.59. This is 1.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.69% from a day low at $30.13 to a day high of $30.64. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $46.12 | $46.28 | $45.55 | $45.95 | 1 836 046 |
| Sep 29, 2021 | $45.98 | $46.24 | $45.15 | $45.82 | 513 531 |
| Sep 28, 2021 | $46.16 | $46.31 | $44.52 | $46.00 | 698 767 |
| Sep 27, 2021 | $45.31 | $46.39 | $45.31 | $46.12 | 595 066 |
| Sep 24, 2021 | $44.85 | $45.09 | $44.45 | $44.97 | 484 275 |
| Sep 23, 2021 | $44.21 | $45.44 | $44.11 | $45.07 | 464 801 |
| Sep 22, 2021 | $43.72 | $44.30 | $43.45 | $43.92 | 326 505 |
| Sep 21, 2021 | $43.92 | $44.21 | $43.05 | $43.44 | 325 208 |
| Sep 20, 2021 | $43.73 | $43.94 | $43.03 | $43.77 | 596 179 |
| Sep 17, 2021 | $44.25 | $45.44 | $43.96 | $44.65 | 4 460 513 |
| Sep 16, 2021 | $44.29 | $44.51 | $43.43 | $43.94 | 447 945 |
| Sep 15, 2021 | $43.51 | $44.24 | $43.24 | $43.99 | 683 310 |
| Sep 14, 2021 | $44.65 | $44.65 | $43.36 | $43.54 | 526 161 |
| Sep 13, 2021 | $43.91 | $44.75 | $43.42 | $44.42 | 598 770 |
| Sep 10, 2021 | $44.66 | $44.82 | $43.60 | $43.68 | 461 557 |
| Sep 09, 2021 | $44.88 | $45.18 | $44.21 | $44.51 | 523 300 |
| Sep 08, 2021 | $45.57 | $45.57 | $44.33 | $44.82 | 621 755 |
| Sep 07, 2021 | $46.93 | $46.93 | $44.80 | $44.83 | 787 418 |
| Sep 03, 2021 | $47.27 | $47.46 | $46.74 | $46.93 | 267 930 |
| Sep 02, 2021 | $47.24 | $47.65 | $46.95 | $47.14 | 325 784 |
| Sep 01, 2021 | $47.72 | $47.72 | $46.70 | $47.33 | 309 702 |
| Aug 31, 2021 | $47.70 | $47.90 | $47.18 | $47.62 | 370 477 |
| Aug 30, 2021 | $48.85 | $48.88 | $47.40 | $47.53 | 258 827 |
| Aug 27, 2021 | $47.60 | $48.94 | $47.60 | $48.84 | 702 317 |
| Aug 26, 2021 | $48.46 | $48.60 | $47.34 | $47.47 | 317 971 |
