NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.01
+1.21 (+4.20%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.94 | Friday, 19th Apr 2024 FFIN stock ended at $30.01. This is 4.20% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.78% from a day low at $28.45 to a day high of $30.09. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $47.14 | $48.14 | $46.90 | $47.54 | 345 482 |
| 2021-07-07 | $47.60 | $48.86 | $47.60 | $48.14 | 358 222 |
| 2021-07-06 | $49.15 | $49.15 | $47.63 | $47.92 | 369 378 |
| 2021-07-02 | $49.25 | $49.67 | $48.87 | $49.38 | 411 532 |
| 2021-07-01 | $49.55 | $49.80 | $49.18 | $49.47 | 392 349 |
| 2021-06-30 | $48.66 | $49.52 | $48.66 | $49.13 | 633 804 |
| 2021-06-29 | $52.06 | $52.06 | $48.65 | $48.94 | 494 963 |
| 2021-06-28 | $49.43 | $49.43 | $48.38 | $48.70 | 713 411 |
| 2021-06-25 | $49.45 | $50.00 | $49.20 | $49.72 | 1 455 989 |
| 2021-06-24 | $48.40 | $49.30 | $48.16 | $49.22 | 473 862 |
| 2021-06-23 | $48.60 | $49.07 | $48.22 | $48.38 | 389 363 |
| 2021-06-22 | $48.73 | $48.82 | $47.36 | $48.53 | 368 448 |
| 2021-06-21 | $47.58 | $48.84 | $47.14 | $48.44 | 801 409 |
| 2021-06-18 | $48.51 | $49.25 | $46.52 | $46.59 | 2 037 986 |
| 2021-06-17 | $52.13 | $52.26 | $49.39 | $49.49 | 531 900 |
| 2021-06-16 | $51.08 | $52.02 | $50.47 | $51.69 | 313 924 |
| 2021-06-15 | $50.54 | $51.76 | $50.44 | $51.23 | 332 309 |
| 2021-06-14 | $51.70 | $51.89 | $50.13 | $50.41 | 464 534 |
| 2021-06-11 | $51.18 | $51.61 | $51.01 | $51.45 | 402 396 |
| 2021-06-10 | $51.92 | $52.26 | $51.00 | $51.01 | 304 849 |
| 2021-06-09 | $52.03 | $52.22 | $51.32 | $51.60 | 354 521 |
| 2021-06-08 | $51.06 | $52.49 | $51.00 | $52.39 | 527 816 |
| 2021-06-07 | $51.90 | $52.37 | $51.54 | $51.80 | 453 634 |
| 2021-06-04 | $51.76 | $51.76 | $51.10 | $51.66 | 240 571 |
| 2021-06-03 | $50.75 | $51.76 | $50.56 | $51.59 | 439 684 |
