NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.48
-0.0300 (-0.0983%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.94 | Wednesday, 24th Apr 2024 FFIN stock ended at $30.48. This is 0.0983% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.90% from a day low at $30.00 to a day high of $30.57. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $31.62 | $32.47 | $31.62 | $31.93 | 466 246 |
| Feb 09, 2024 | $31.28 | $31.71 | $30.87 | $31.64 | 418 248 |
| Feb 08, 2024 | $30.51 | $31.19 | $30.51 | $31.18 | 431 801 |
| Feb 07, 2024 | $30.74 | $31.15 | $29.94 | $30.66 | 465 243 |
| Feb 06, 2024 | $30.72 | $31.14 | $30.46 | $30.66 | 429 881 |
| Feb 05, 2024 | $31.04 | $31.16 | $30.36 | $30.81 | 554 034 |
| Feb 02, 2024 | $30.77 | $31.65 | $30.72 | $31.47 | 564 790 |
| Feb 01, 2024 | $31.44 | $31.66 | $30.14 | $31.49 | 748 920 |
| Jan 31, 2024 | $32.15 | $32.65 | $31.21 | $31.23 | 1 020 117 |
| Jan 30, 2024 | $32.95 | $33.15 | $32.57 | $32.71 | 711 211 |
| Jan 29, 2024 | $32.23 | $33.06 | $32.03 | $33.04 | 591 429 |
| Jan 26, 2024 | $30.77 | $32.69 | $30.77 | $32.25 | 792 582 |
| Jan 25, 2024 | $30.24 | $30.59 | $29.95 | $30.21 | 695 549 |
| Jan 24, 2024 | $29.76 | $30.22 | $29.67 | $29.99 | 556 425 |
| Jan 23, 2024 | $30.00 | $30.20 | $29.57 | $29.63 | 510 300 |
| Jan 22, 2024 | $29.58 | $29.92 | $29.36 | $29.92 | 468 277 |
| Jan 19, 2024 | $28.38 | $29.25 | $27.92 | $29.23 | 677 496 |
| Jan 18, 2024 | $27.84 | $28.34 | $27.68 | $28.22 | 490 642 |
| Jan 17, 2024 | $27.06 | $27.80 | $27.06 | $27.70 | 685 372 |
| Jan 16, 2024 | $27.54 | $27.86 | $27.36 | $27.63 | 479 272 |
| Jan 12, 2024 | $28.71 | $28.77 | $27.84 | $28.03 | 348 317 |
| Jan 11, 2024 | $28.26 | $28.37 | $27.75 | $28.30 | 392 621 |
| Jan 10, 2024 | $28.35 | $28.58 | $28.20 | $28.55 | 385 811 |
| Jan 09, 2024 | $28.43 | $28.75 | $28.26 | $28.55 | 349 322 |
| Jan 08, 2024 | $28.89 | $29.07 | $28.50 | $29.03 | 392 522 |
