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 |
| Jul 22, 2020 | $28.97 | $29.34 | $28.57 | $28.92 | 330 900 |
| Jul 21, 2020 | $28.52 | $29.58 | $28.52 | $29.52 | 411 800 |
| Jul 20, 2020 | $28.08 | $28.78 | $27.80 | $28.01 | 436 800 |
| Jul 17, 2020 | $28.06 | $29.03 | $28.06 | $28.36 | 317 800 |
| Jul 16, 2020 | $28.80 | $29.62 | $28.63 | $28.82 | 381 000 |
| Jul 15, 2020 | $28.46 | $29.38 | $28.36 | $29.17 | 576 200 |
| Jul 14, 2020 | $27.89 | $28.38 | $27.18 | $27.67 | 356 600 |
| Jul 13, 2020 | $28.24 | $28.49 | $27.63 | $27.93 | 462 100 |
| Jul 10, 2020 | $26.95 | $27.88 | $26.95 | $27.88 | 434 100 |
| Jul 09, 2020 | $27.50 | $28.81 | $26.80 | $26.94 | 544 000 |
| Jul 08, 2020 | $27.84 | $28.22 | $27.27 | $27.62 | 527 300 |
| Jul 07, 2020 | $27.92 | $28.33 | $27.68 | $27.81 | 508 800 |
| Jul 06, 2020 | $28.99 | $29.21 | $28.12 | $28.38 | 442 900 |
| Jul 02, 2020 | $28.94 | $29.08 | $28.15 | $28.29 | 578 301 |
| Jul 01, 2020 | $28.92 | $28.99 | $28.02 | $28.13 | 585 350 |
| Jun 30, 2020 | $27.75 | $29.00 | $27.75 | $28.89 | 1 904 506 |
| Jun 29, 2020 | $27.36 | $28.29 | $27.27 | $27.96 | 682 102 |
| Jun 26, 2020 | $28.17 | $28.40 | $26.77 | $26.87 | 1 801 055 |
| Jun 25, 2020 | $26.99 | $28.75 | $26.91 | $28.71 | 1 036 252 |
| Jun 24, 2020 | $29.14 | $29.44 | $28.26 | $28.32 | 611 376 |
| Jun 23, 2020 | $30.97 | $31.08 | $29.59 | $29.65 | 701 849 |
| Jun 22, 2020 | $30.28 | $30.84 | $29.74 | $30.43 | 495 582 |
| Jun 19, 2020 | $31.82 | $31.99 | $30.07 | $30.60 | 2 492 121 |
| Jun 18, 2020 | $30.53 | $31.70 | $30.37 | $31.36 | 561 194 |
| Jun 17, 2020 | $31.60 | $31.80 | $30.58 | $30.79 | 622 504 |
