NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$28.65
-0.370 (-1.27%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.63 | $32.94 | Wednesday, 17th Apr 2024 FFIN stock ended at $28.65. This is 1.27% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $28.63 to a day high of $29.47. |
| 90 days | $27.68 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-12 | $32.75 | $32.75 | $31.65 | $31.93 | 255 763 |
| 2020-08-11 | $32.50 | $32.80 | $31.96 | $32.16 | 482 631 |
| 2020-08-10 | $31.92 | $32.70 | $31.64 | $31.99 | 400 437 |
| 2020-08-07 | $30.67 | $31.85 | $30.10 | $31.85 | 336 416 |
| 2020-08-06 | $30.71 | $31.04 | $30.57 | $30.93 | 196 764 |
| 2020-08-05 | $30.22 | $30.80 | $30.01 | $30.72 | 352 200 |
| 2020-08-04 | $29.87 | $30.04 | $29.53 | $29.93 | 273 365 |
| 2020-08-03 | $30.11 | $30.25 | $29.70 | $30.03 | 256 841 |
| 2020-07-31 | $30.29 | $30.54 | $29.45 | $29.92 | 543 620 |
| 2020-07-30 | $30.15 | $30.55 | $29.71 | $30.46 | 323 259 |
| 2020-07-29 | $29.67 | $30.81 | $29.63 | $30.79 | 325 106 |
| 2020-07-28 | $29.72 | $30.16 | $29.59 | $29.63 | 267 923 |
| 2020-07-27 | $30.56 | $30.64 | $29.75 | $30.00 | 396 148 |
| 2020-07-24 | $30.00 | $31.31 | $29.64 | $30.56 | 592 251 |
| 2020-07-23 | $28.94 | $29.84 | $28.94 | $29.56 | 325 909 |
| 2020-07-22 | $28.97 | $29.34 | $28.57 | $28.92 | 330 900 |
| 2020-07-21 | $28.52 | $29.58 | $28.52 | $29.52 | 411 800 |
| 2020-07-20 | $28.08 | $28.78 | $27.80 | $28.01 | 436 800 |
| 2020-07-17 | $28.06 | $29.03 | $28.06 | $28.36 | 317 800 |
| 2020-07-16 | $28.80 | $29.62 | $28.63 | $28.82 | 381 000 |
| 2020-07-15 | $28.46 | $29.38 | $28.36 | $29.17 | 576 200 |
| 2020-07-14 | $27.89 | $28.38 | $27.18 | $27.67 | 356 600 |
| 2020-07-13 | $28.24 | $28.49 | $27.63 | $27.93 | 462 100 |
| 2020-07-10 | $26.95 | $27.88 | $26.95 | $27.88 | 434 100 |
| 2020-07-09 | $27.50 | $28.81 | $26.80 | $26.94 | 544 000 |
