NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.41
-0.0700 (-0.230%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.94 | Thursday, 25th Apr 2024 FFIN stock ended at $30.41. This is 0.230% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.78% from a day low at $29.64 to a day high of $30.47. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $26.89 | $27.39 | $26.71 | $27.35 | 291 457 |
| Sep 24, 2020 | $26.98 | $27.62 | $26.74 | $27.13 | 357 151 |
| Sep 23, 2020 | $27.44 | $27.96 | $26.85 | $26.88 | 390 315 |
| Sep 22, 2020 | $27.52 | $28.04 | $27.12 | $27.46 | 387 522 |
| Sep 21, 2020 | $28.41 | $29.01 | $27.15 | $27.60 | 732 861 |
| Sep 18, 2020 | $29.67 | $29.67 | $28.82 | $29.03 | 1 846 826 |
| Sep 17, 2020 | $29.02 | $29.49 | $28.95 | $29.35 | 334 381 |
| Sep 16, 2020 | $29.27 | $29.89 | $29.08 | $29.51 | 475 033 |
| Sep 15, 2020 | $29.73 | $29.73 | $29.09 | $29.18 | 316 792 |
| Sep 14, 2020 | $29.43 | $29.99 | $29.22 | $29.69 | 281 767 |
| Sep 11, 2020 | $29.37 | $29.56 | $28.99 | $29.18 | 366 089 |
| Sep 10, 2020 | $29.81 | $29.81 | $29.05 | $29.20 | 306 895 |
| Sep 09, 2020 | $30.16 | $30.16 | $29.29 | $29.53 | 358 450 |
| Sep 08, 2020 | $30.68 | $30.68 | $29.54 | $29.92 | 505 827 |
| Sep 04, 2020 | $31.40 | $31.58 | $30.62 | $31.11 | 357 210 |
| Sep 03, 2020 | $31.00 | $31.92 | $30.58 | $30.68 | 606 699 |
| Sep 02, 2020 | $30.52 | $31.05 | $30.38 | $30.89 | 355 685 |
| Sep 01, 2020 | $30.13 | $30.63 | $29.78 | $30.60 | 329 275 |
| Aug 31, 2020 | $30.60 | $30.85 | $30.27 | $30.28 | 447 313 |
| Aug 28, 2020 | $31.53 | $31.56 | $30.60 | $30.78 | 260 047 |
| Aug 27, 2020 | $31.04 | $31.65 | $30.56 | $31.22 | 246 333 |
| Aug 26, 2020 | $31.48 | $31.54 | $30.88 | $30.93 | 245 570 |
| Aug 25, 2020 | $31.73 | $31.98 | $31.41 | $31.61 | 234 190 |
| Aug 24, 2020 | $30.61 | $31.32 | $30.35 | $31.30 | 237 093 |
| Aug 21, 2020 | $30.16 | $30.73 | $30.16 | $30.57 | 337 978 |
