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 |
| May 11, 2020 | $26.71 | $27.11 | $26.03 | $26.72 | 822 120 |
| May 08, 2020 | $26.39 | $27.41 | $26.33 | $27.30 | 465 338 |
| May 07, 2020 | $26.90 | $27.37 | $25.55 | $25.70 | 514 950 |
| May 06, 2020 | $27.40 | $27.68 | $26.39 | $26.58 | 497 054 |
| May 05, 2020 | $28.25 | $28.40 | $27.08 | $27.20 | 460 450 |
| May 04, 2020 | $27.25 | $27.77 | $26.83 | $27.67 | 546 656 |
| May 01, 2020 | $27.05 | $27.66 | $26.63 | $27.56 | 651 607 |
| Apr 30, 2020 | $28.45 | $28.76 | $27.59 | $27.85 | 591 186 |
| Apr 29, 2020 | $28.87 | $29.97 | $28.36 | $29.36 | 776 319 |
| Apr 28, 2020 | $28.16 | $28.69 | $27.52 | $27.83 | 513 786 |
| Apr 27, 2020 | $25.98 | $27.79 | $25.98 | $27.60 | 626 726 |
| Apr 24, 2020 | $25.44 | $26.96 | $25.14 | $25.89 | 646 403 |
| Apr 23, 2020 | $25.04 | $25.66 | $24.91 | $25.38 | 465 857 |
| Apr 22, 2020 | $25.37 | $25.50 | $24.70 | $24.97 | 456 470 |
| Apr 21, 2020 | $24.43 | $24.96 | $24.13 | $24.66 | 509 095 |
| Apr 20, 2020 | $24.79 | $25.80 | $24.79 | $25.35 | 538 400 |
| Apr 17, 2020 | $24.75 | $25.97 | $24.75 | $25.66 | 497 006 |
| Apr 16, 2020 | $24.63 | $24.97 | $23.44 | $24.02 | 867 052 |
| Apr 15, 2020 | $25.00 | $25.59 | $24.35 | $24.66 | 648 485 |
| Apr 14, 2020 | $26.44 | $26.98 | $25.52 | $25.91 | 645 811 |
| Apr 13, 2020 | $28.15 | $28.36 | $25.58 | $25.73 | 735 033 |
| Apr 09, 2020 | $27.96 | $28.50 | $27.50 | $28.27 | 849 691 |
| Apr 08, 2020 | $26.01 | $27.75 | $25.88 | $27.29 | 1 040 746 |
| Apr 07, 2020 | $26.83 | $27.71 | $25.70 | $25.95 | 840 127 |
| Apr 06, 2020 | $26.87 | $27.24 | $25.48 | $26.01 | 783 506 |
