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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $39.13 | $40.89 | $39.12 | $40.81 | 519 609 |
| Jan 21, 2021 | $40.57 | $40.96 | $39.38 | $39.71 | 343 824 |
| Jan 20, 2021 | $40.29 | $40.54 | $39.63 | $40.42 | 400 712 |
| Jan 19, 2021 | $40.25 | $40.52 | $39.89 | $40.10 | 396 538 |
| Jan 15, 2021 | $39.48 | $40.21 | $39.33 | $39.97 | 360 229 |
| Jan 14, 2021 | $39.76 | $40.60 | $39.64 | $40.35 | 339 058 |
| Jan 13, 2021 | $39.74 | $39.89 | $39.06 | $39.55 | 303 160 |
| Jan 12, 2021 | $39.26 | $40.35 | $39.18 | $39.99 | 377 898 |
| Jan 11, 2021 | $38.14 | $39.05 | $38.14 | $38.98 | 290 697 |
| Jan 08, 2021 | $39.91 | $39.91 | $37.96 | $38.67 | 525 500 |
| Jan 07, 2021 | $39.35 | $40.54 | $39.04 | $39.88 | 639 164 |
| Jan 06, 2021 | $37.42 | $39.84 | $37.42 | $39.32 | 888 991 |
| Jan 05, 2021 | $35.87 | $36.94 | $35.87 | $36.51 | 561 412 |
| Jan 04, 2021 | $36.44 | $37.66 | $35.17 | $35.82 | 601 239 |
| Dec 31, 2020 | $36.21 | $36.36 | $35.75 | $36.18 | 348 458 |
| Dec 30, 2020 | $35.91 | $36.25 | $35.44 | $36.05 | 283 097 |
| Dec 29, 2020 | $36.16 | $36.16 | $35.45 | $35.65 | 257 877 |
| Dec 28, 2020 | $35.98 | $36.41 | $35.72 | $36.12 | 223 299 |
| Dec 24, 2020 | $35.89 | $35.89 | $35.43 | $35.77 | 95 965 |
| Dec 23, 2020 | $35.17 | $35.99 | $35.08 | $35.91 | 332 850 |
| Dec 22, 2020 | $35.29 | $35.49 | $34.75 | $34.81 | 342 609 |
| Dec 21, 2020 | $35.25 | $35.51 | $34.66 | $35.27 | 335 675 |
| Dec 18, 2020 | $36.21 | $36.43 | $35.04 | $35.18 | 1 376 631 |
| Dec 17, 2020 | $34.28 | $36.11 | $34.28 | $36.01 | 658 692 |
| Dec 16, 2020 | $35.90 | $36.10 | $35.58 | $35.86 | 403 810 |
