NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$28.80
+0.150 (+0.524%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.48 | $32.94 | Thursday, 18th Apr 2024 FFIN stock ended at $28.80. This is 0.524% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $28.48 to a day high of $29.08. |
| 90 days | $27.92 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $31.01 | $31.01 | $30.29 | $30.30 | 406 704 |
| 2023-12-28 | $31.07 | $31.37 | $30.93 | $31.13 | 271 599 |
| 2023-12-27 | $31.30 | $31.57 | $30.90 | $31.25 | 314 737 |
| 2023-12-26 | $30.97 | $31.40 | $30.80 | $31.31 | 297 213 |
| 2023-12-22 | $30.84 | $31.04 | $30.50 | $30.76 | 297 160 |
| 2023-12-21 | $30.46 | $30.64 | $30.20 | $30.57 | 385 576 |
| 2023-12-20 | $30.52 | $31.03 | $30.14 | $30.17 | 587 049 |
| 2023-12-19 | $30.32 | $30.84 | $30.07 | $30.64 | 504 919 |
| 2023-12-18 | $30.33 | $30.61 | $29.92 | $30.16 | 590 887 |
| 2023-12-15 | $30.72 | $30.75 | $29.71 | $30.09 | 1 694 223 |
| 2023-12-14 | $30.00 | $30.94 | $29.66 | $30.47 | 904 896 |
| 2023-12-13 | $27.99 | $29.68 | $27.81 | $29.50 | 819 081 |
| 2023-12-12 | $28.34 | $28.34 | $27.94 | $28.04 | 310 019 |
| 2023-12-11 | $28.40 | $28.83 | $28.20 | $28.33 | 345 135 |
| 2023-12-08 | $28.47 | $28.89 | $28.36 | $28.52 | 316 954 |
| 2023-12-07 | $28.16 | $28.58 | $26.54 | $28.47 | 341 221 |
| 2023-12-06 | $28.42 | $29.06 | $28.07 | $28.10 | 429 612 |
| 2023-12-05 | $28.04 | $28.15 | $27.80 | $28.07 | 350 620 |
| 2023-12-04 | $27.44 | $28.28 | $27.15 | $28.21 | 388 961 |
| 2023-12-01 | $26.20 | $27.77 | $25.99 | $27.72 | 474 681 |
| 2023-11-30 | $26.61 | $26.73 | $26.20 | $26.25 | 540 186 |
| 2023-11-29 | $26.48 | $26.88 | $26.35 | $26.55 | 419 815 |
| 2023-11-28 | $26.34 | $26.47 | $26.02 | $26.18 | 331 201 |
| 2023-11-27 | $26.32 | $26.48 | $26.01 | $26.41 | 361 255 |
| 2023-11-24 | $26.46 | $26.65 | $26.36 | $26.46 | 166 259 |
