NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.87
-0.210 (-0.676%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FFIN stock ended at $30.87. This is 0.676% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.98% from a day low at $30.67 to a day high of $30.97. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $36.36 | $37.02 | $36.27 | $36.88 | 235 300 |
| Oct 18, 2016 | $36.47 | $36.47 | $35.84 | $36.24 | 108 800 |
| Oct 17, 2016 | $36.24 | $36.33 | $35.90 | $35.94 | 80 000 |
| Oct 14, 2016 | $36.40 | $36.63 | $35.80 | $36.29 | 111 200 |
| Oct 13, 2016 | $36.35 | $36.40 | $35.64 | $36.07 | 204 200 |
| Oct 12, 2016 | $36.91 | $37.12 | $36.49 | $36.58 | 171 600 |
| Oct 11, 2016 | $37.06 | $37.39 | $36.63 | $36.83 | 153 300 |
| Oct 10, 2016 | $36.98 | $37.38 | $36.82 | $37.11 | 140 800 |
| Oct 07, 2016 | $36.87 | $37.14 | $36.23 | $36.79 | 225 100 |
| Oct 06, 2016 | $36.91 | $37.04 | $36.49 | $36.96 | 110 800 |
| Oct 05, 2016 | $36.42 | $37.00 | $36.32 | $36.88 | 166 000 |
| Oct 04, 2016 | $36.22 | $36.64 | $36.09 | $36.35 | 127 100 |
| Oct 03, 2016 | $36.44 | $36.44 | $35.81 | $36.25 | 149 800 |
| Sep 30, 2016 | $35.75 | $36.64 | $35.61 | $36.44 | 199 100 |
| Sep 29, 2016 | $36.24 | $36.47 | $35.58 | $35.61 | 94 100 |
| Sep 28, 2016 | $36.00 | $36.25 | $35.56 | $36.23 | 127 300 |
| Sep 27, 2016 | $35.32 | $36.15 | $35.21 | $35.77 | 140 400 |
| Sep 26, 2016 | $36.31 | $36.37 | $35.50 | $35.52 | 113 700 |
| Sep 23, 2016 | $36.89 | $37.06 | $36.55 | $36.61 | 139 200 |
| Sep 22, 2016 | $36.48 | $36.99 | $36.44 | $36.97 | 192 300 |
| Sep 21, 2016 | $36.07 | $36.48 | $36.04 | $36.38 | 163 600 |
| Sep 20, 2016 | $36.11 | $36.33 | $35.80 | $35.88 | 79 400 |
| Sep 19, 2016 | $35.91 | $36.33 | $35.63 | $35.92 | 90 000 |
| Sep 16, 2016 | $36.00 | $36.03 | $35.49 | $35.80 | 311 800 |
| Sep 15, 2016 | $35.58 | $36.05 | $35.58 | $35.98 | 78 100 |
