NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.42
+0.410 (+1.37%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.94 | Monday, 22nd Apr 2024 FFIN stock ended at $30.42. This is 1.37% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $29.71 to a day high of $30.55. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $50.75 | $51.76 | $50.56 | $51.59 | 439 684 |
| Jun 02, 2021 | $51.30 | $51.48 | $50.29 | $50.48 | 382 484 |
| Jun 01, 2021 | $50.00 | $51.14 | $50.00 | $51.02 | 318 844 |
| May 28, 2021 | $49.97 | $50.38 | $49.37 | $50.35 | 326 008 |
| May 27, 2021 | $49.93 | $50.27 | $49.46 | $49.93 | 352 194 |
| May 26, 2021 | $48.48 | $49.19 | $48.14 | $49.15 | 308 895 |
| May 25, 2021 | $49.61 | $50.17 | $48.41 | $48.43 | 329 706 |
| May 24, 2021 | $50.02 | $50.02 | $49.22 | $49.62 | 279 428 |
| May 21, 2021 | $50.24 | $50.24 | $49.42 | $49.96 | 375 798 |
| May 20, 2021 | $49.30 | $49.64 | $48.69 | $49.38 | 252 206 |
| May 19, 2021 | $50.32 | $50.32 | $48.97 | $49.73 | 477 415 |
| May 18, 2021 | $51.16 | $51.90 | $50.41 | $50.45 | 367 547 |
| May 17, 2021 | $51.17 | $51.42 | $50.49 | $51.34 | 546 849 |
| May 14, 2021 | $50.55 | $51.52 | $50.20 | $51.33 | 465 750 |
| May 13, 2021 | $48.02 | $50.81 | $48.02 | $50.51 | 630 404 |
| May 12, 2021 | $49.79 | $50.08 | $48.14 | $48.18 | 536 343 |
| May 11, 2021 | $49.24 | $50.12 | $49.22 | $49.36 | 481 506 |
| May 10, 2021 | $50.03 | $50.52 | $49.63 | $49.75 | 655 682 |
| May 07, 2021 | $49.90 | $50.10 | $49.47 | $49.97 | 480 933 |
| May 06, 2021 | $50.92 | $51.23 | $49.97 | $50.79 | 477 856 |
| May 05, 2021 | $50.01 | $50.88 | $49.64 | $50.69 | 447 473 |
| May 04, 2021 | $49.64 | $50.25 | $49.33 | $50.20 | 481 857 |
| May 03, 2021 | $49.67 | $50.17 | $49.03 | $49.81 | 396 162 |
| Apr 30, 2021 | $49.21 | $49.95 | $48.77 | $49.08 | 503 390 |
| Apr 29, 2021 | $50.00 | $50.43 | $49.37 | $49.76 | 376 406 |
