NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.76
+0.170 (+0.556%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.27 | Friday, 3rd May 2024 FFIN stock ended at $30.76. This is 0.556% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.19% from a day low at $30.54 to a day high of $31.21. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $45.57 | $45.70 | $44.93 | $45.50 | 470 768 |
| Feb 26, 2021 | $45.59 | $45.93 | $44.63 | $44.66 | 619 898 |
| Feb 25, 2021 | $47.15 | $47.31 | $45.68 | $45.97 | 345 385 |
| Feb 24, 2021 | $46.00 | $47.45 | $45.64 | $46.65 | 454 340 |
| Feb 23, 2021 | $45.22 | $45.92 | $44.24 | $45.66 | 441 122 |
| Feb 22, 2021 | $43.46 | $45.16 | $43.41 | $45.06 | 390 474 |
| Feb 19, 2021 | $42.71 | $43.72 | $42.71 | $43.70 | 401 974 |
| Feb 18, 2021 | $42.56 | $42.86 | $42.23 | $42.54 | 228 924 |
| Feb 17, 2021 | $42.37 | $43.11 | $42.37 | $42.72 | 214 493 |
| Feb 16, 2021 | $42.82 | $42.93 | $42.33 | $42.69 | 271 199 |
| Feb 12, 2021 | $42.31 | $42.87 | $42.11 | $42.43 | 276 086 |
| Feb 11, 2021 | $42.57 | $42.97 | $41.69 | $42.30 | 315 595 |
| Feb 10, 2021 | $42.89 | $43.18 | $42.16 | $42.44 | 416 679 |
| Feb 09, 2021 | $41.63 | $42.72 | $40.35 | $42.71 | 308 838 |
| Feb 08, 2021 | $40.99 | $41.78 | $39.86 | $41.74 | 361 105 |
| Feb 05, 2021 | $41.50 | $41.50 | $40.47 | $40.86 | 415 884 |
| Feb 04, 2021 | $39.41 | $41.10 | $38.87 | $41.05 | 780 792 |
| Feb 03, 2021 | $39.11 | $39.56 | $38.47 | $39.12 | 279 627 |
| Feb 02, 2021 | $39.31 | $39.57 | $38.68 | $39.47 | 409 027 |
| Feb 01, 2021 | $37.91 | $39.11 | $37.50 | $38.84 | 431 359 |
| Jan 29, 2021 | $38.70 | $39.72 | $37.88 | $37.88 | 517 745 |
| Jan 28, 2021 | $40.60 | $40.95 | $38.83 | $38.90 | 468 394 |
| Jan 27, 2021 | $39.29 | $40.95 | $39.08 | $39.89 | 708 730 |
| Jan 26, 2021 | $40.64 | $40.84 | $39.80 | $40.05 | 404 111 |
| Jan 25, 2021 | $41.04 | $41.04 | $39.68 | $40.41 | 476 645 |
