NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.01
+1.21 (+4.20%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.94 | Friday, 19th Apr 2024 FFIN stock ended at $30.01. This is 4.20% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.78% from a day low at $28.45 to a day high of $30.09. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $26.46 | $26.65 | $26.36 | $26.46 | 166 259 |
| 2023-11-22 | $26.97 | $27.04 | $26.42 | $26.61 | 289 954 |
| 2023-11-21 | $27.08 | $27.08 | $26.60 | $26.64 | 486 507 |
| 2023-11-20 | $27.26 | $27.47 | $26.94 | $27.26 | 426 887 |
| 2023-11-17 | $27.18 | $27.51 | $26.94 | $27.29 | 549 779 |
| 2023-11-16 | $26.92 | $26.95 | $26.19 | $26.88 | 742 676 |
| 2023-11-15 | $26.83 | $27.23 | $26.77 | $26.92 | 446 933 |
| 2023-11-14 | $26.10 | $27.20 | $25.70 | $26.89 | 619 268 |
| 2023-11-13 | $24.64 | $24.90 | $24.31 | $24.86 | 341 734 |
| 2023-11-10 | $24.61 | $24.74 | $24.23 | $24.69 | 328 099 |
| 2023-11-09 | $25.40 | $25.40 | $24.40 | $24.48 | 395 370 |
| 2023-11-08 | $25.40 | $25.49 | $25.08 | $25.33 | 403 128 |
| 2023-11-07 | $25.60 | $25.70 | $25.11 | $25.43 | 375 732 |
| 2023-11-06 | $25.95 | $25.95 | $25.43 | $25.67 | 374 142 |
| 2023-11-03 | $26.07 | $26.57 | $25.62 | $25.95 | 465 333 |
| 2023-11-02 | $24.49 | $25.33 | $24.49 | $25.30 | 474 531 |
| 2023-11-01 | $24.00 | $24.21 | $23.71 | $24.13 | 484 569 |
| 2023-10-31 | $24.01 | $24.14 | $23.77 | $24.05 | 370 791 |
| 2023-10-30 | $23.95 | $24.17 | $23.69 | $24.00 | 367 481 |
| 2023-10-27 | $24.29 | $24.29 | $23.38 | $23.66 | 592 162 |
| 2023-10-26 | $23.68 | $24.55 | $23.46 | $24.31 | 698 321 |
| 2023-10-25 | $23.11 | $23.53 | $22.84 | $23.44 | 523 450 |
| 2023-10-24 | $23.71 | $23.81 | $23.01 | $23.33 | 512 702 |
| 2023-10-23 | $22.99 | $23.97 | $22.99 | $23.53 | 614 970 |
| 2023-10-20 | $24.36 | $24.36 | $23.10 | $23.13 | 1 099 581 |
