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 |
| 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 |
| Apr 28, 2021 | $49.82 | $49.94 | $48.71 | $49.58 | 360 902 |
| Apr 27, 2021 | $48.40 | $49.81 | $48.06 | $49.60 | 704 500 |
| Apr 26, 2021 | $48.90 | $49.41 | $48.34 | $48.57 | 357 908 |
| Apr 23, 2021 | $47.00 | $48.84 | $46.84 | $48.19 | 564 055 |
| Apr 22, 2021 | $46.82 | $47.00 | $45.75 | $46.43 | 434 774 |
| Apr 21, 2021 | $45.35 | $46.83 | $45.25 | $46.69 | 369 096 |
| Apr 20, 2021 | $46.47 | $46.78 | $45.22 | $45.44 | 427 568 |
| Apr 19, 2021 | $47.07 | $47.52 | $46.27 | $46.90 | 419 123 |
| Apr 16, 2021 | $47.26 | $47.49 | $46.90 | $47.20 | 326 446 |
| Apr 15, 2021 | $46.72 | $46.72 | $45.80 | $46.69 | 266 090 |
| Apr 14, 2021 | $45.91 | $46.99 | $45.91 | $46.58 | 263 337 |
| Apr 13, 2021 | $46.84 | $46.84 | $45.64 | $46.03 | 293 782 |
| Apr 12, 2021 | $47.18 | $47.49 | $46.75 | $47.16 | 415 685 |
| Apr 09, 2021 | $46.66 | $46.85 | $46.21 | $46.76 | 212 148 |
| Apr 08, 2021 | $45.82 | $46.30 | $45.18 | $46.23 | 438 381 |
| Apr 07, 2021 | $46.85 | $46.99 | $45.84 | $46.01 | 344 532 |
| Apr 06, 2021 | $46.76 | $47.15 | $46.26 | $46.62 | 280 769 |
| Apr 05, 2021 | $47.60 | $47.60 | $46.61 | $47.04 | 488 634 |
