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 | $28.45 | $32.27 | 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 | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $36.17 | $36.31 | $35.56 | $35.61 | 75 200 |
| Sep 13, 2016 | $36.29 | $36.47 | $36.02 | $36.20 | 207 800 |
| Sep 12, 2016 | $36.29 | $36.90 | $35.00 | $36.69 | 201 600 |
| Sep 09, 2016 | $36.51 | $36.86 | $36.30 | $36.22 | 224 800 |
| Sep 08, 2016 | $36.71 | $36.88 | $36.53 | $36.54 | 118 900 |
| Sep 07, 2016 | $35.99 | $36.72 | $35.99 | $36.47 | 185 000 |
| Sep 06, 2016 | $36.61 | $36.61 | $35.76 | $35.93 | 142 000 |
| Sep 02, 2016 | $36.72 | $36.72 | $36.23 | $36.42 | 158 400 |
| Sep 01, 2016 | $36.65 | $36.65 | $35.98 | $36.32 | 147 300 |
| Aug 31, 2016 | $36.74 | $36.85 | $36.19 | $36.44 | 188 000 |
| Aug 30, 2016 | $36.40 | $36.73 | $36.27 | $36.49 | 98 000 |
| Aug 29, 2016 | $36.06 | $36.70 | $36.06 | $36.15 | 122 900 |
| Aug 26, 2016 | $36.10 | $36.36 | $35.86 | $35.82 | 154 500 |
| Aug 25, 2016 | $35.84 | $36.21 | $35.84 | $36.00 | 126 800 |
| Aug 24, 2016 | $35.80 | $36.06 | $35.78 | $35.80 | 96 700 |
| Aug 23, 2016 | $35.70 | $36.09 | $35.62 | $35.64 | 118 600 |
| Aug 22, 2016 | $35.29 | $35.63 | $35.18 | $35.40 | 53 600 |
| Aug 19, 2016 | $35.41 | $35.59 | $35.32 | $35.28 | 126 100 |
| Aug 18, 2016 | $35.22 | $35.49 | $35.06 | $35.27 | 84 900 |
| Aug 17, 2016 | $35.02 | $35.38 | $35.02 | $35.05 | 112 300 |
| Aug 16, 2016 | $34.97 | $35.18 | $34.60 | $34.90 | 89 300 |
| Aug 15, 2016 | $34.63 | $35.27 | $34.63 | $35.01 | 92 800 |
| Aug 12, 2016 | $34.50 | $34.70 | $34.17 | $34.47 | 106 100 |
| Aug 11, 2016 | $34.76 | $35.05 | $34.66 | $34.51 | 92 200 |
| Aug 10, 2016 | $35.21 | $35.26 | $34.68 | $34.52 | 73 700 |
