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 |
| Jun 16, 2020 | $31.84 | $32.14 | $30.83 | $31.48 | 651 784 |
| Jun 15, 2020 | $28.48 | $30.66 | $28.48 | $30.38 | 752 517 |
| Jun 12, 2020 | $30.34 | $30.34 | $28.78 | $29.70 | 641 569 |
| Jun 11, 2020 | $29.83 | $30.22 | $28.92 | $29.00 | 709 570 |
| Jun 10, 2020 | $32.56 | $32.70 | $31.16 | $31.35 | 631 359 |
| Jun 09, 2020 | $32.07 | $33.22 | $32.06 | $32.78 | 664 922 |
| Jun 08, 2020 | $33.75 | $33.75 | $32.67 | $32.97 | 602 825 |
| Jun 05, 2020 | $32.00 | $33.81 | $31.91 | $33.07 | 798 261 |
| Jun 04, 2020 | $31.17 | $31.74 | $30.64 | $31.18 | 475 101 |
| Jun 03, 2020 | $31.07 | $31.97 | $30.98 | $31.38 | 658 584 |
| Jun 02, 2020 | $30.79 | $30.91 | $29.92 | $30.23 | 535 018 |
| Jun 01, 2020 | $30.96 | $31.18 | $30.39 | $30.47 | 674 812 |
| May 29, 2020 | $30.04 | $30.83 | $29.78 | $30.64 | 760 808 |
| May 28, 2020 | $32.04 | $32.04 | $30.38 | $30.60 | 629 171 |
| May 27, 2020 | $30.37 | $31.69 | $29.98 | $31.43 | 667 381 |
| May 26, 2020 | $29.00 | $29.89 | $28.39 | $29.60 | 561 725 |
| May 22, 2020 | $28.38 | $28.56 | $27.78 | $27.98 | 352 881 |
| May 21, 2020 | $28.17 | $28.62 | $28.06 | $28.26 | 644 269 |
| May 20, 2020 | $27.26 | $28.30 | $27.26 | $28.18 | 559 299 |
| May 19, 2020 | $27.57 | $28.16 | $26.57 | $26.61 | 451 426 |
| May 18, 2020 | $27.05 | $27.99 | $26.79 | $27.87 | 586 283 |
| May 15, 2020 | $25.53 | $26.02 | $25.07 | $25.70 | 458 012 |
| May 14, 2020 | $24.92 | $25.71 | $23.99 | $25.62 | 591 329 |
| May 13, 2020 | $25.26 | $25.44 | $24.65 | $25.29 | 765 256 |
| May 12, 2020 | $26.86 | $27.52 | $25.49 | $25.54 | 450 817 |
