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 |
| Aug 09, 2016 | $35.11 | $35.49 | $35.00 | $35.09 | 114 900 |
| Aug 08, 2016 | $35.49 | $35.57 | $34.18 | $35.01 | 84 400 |
| Aug 05, 2016 | $34.51 | $35.45 | $34.40 | $35.18 | 198 900 |
| Aug 04, 2016 | $34.10 | $34.38 | $34.10 | $34.06 | 62 100 |
| Aug 03, 2016 | $33.41 | $34.20 | $33.41 | $33.98 | 161 100 |
| Aug 02, 2016 | $33.70 | $33.89 | $33.29 | $33.32 | 127 100 |
| Aug 01, 2016 | $34.25 | $34.53 | $33.67 | $33.54 | 185 200 |
| Jul 29, 2016 | $34.60 | $34.75 | $34.10 | $34.00 | 325 300 |
| Jul 28, 2016 | $35.02 | $35.18 | $34.66 | $34.51 | 107 100 |
| Jul 27, 2016 | $34.62 | $35.23 | $34.60 | $34.87 | 185 300 |
| Jul 26, 2016 | $34.41 | $34.78 | $34.37 | $34.55 | 152 200 |
| Jul 25, 2016 | $34.61 | $34.74 | $34.29 | $34.27 | 165 300 |
| Jul 22, 2016 | $34.56 | $35.25 | $33.55 | $34.53 | 182 900 |
| Jul 21, 2016 | $34.61 | $34.78 | $34.33 | $34.26 | 139 300 |
| Jul 20, 2016 | $34.86 | $34.98 | $34.38 | $34.56 | 119 300 |
| Jul 19, 2016 | $34.49 | $34.92 | $34.42 | $34.56 | 132 800 |
| Jul 18, 2016 | $34.91 | $35.05 | $34.49 | $34.53 | 195 400 |
| Jul 15, 2016 | $35.06 | $35.11 | $34.63 | $34.83 | 225 100 |
| Jul 14, 2016 | $34.96 | $35.13 | $34.46 | $34.32 | 169 400 |
| Jul 13, 2016 | $34.29 | $34.58 | $33.99 | $34.14 | 211 700 |
| Jul 12, 2016 | $33.87 | $34.59 | $33.85 | $34.15 | 221 200 |
| Jul 11, 2016 | $33.12 | $33.55 | $33.12 | $33.22 | 165 500 |
| Jul 08, 2016 | $32.58 | $33.12 | $32.44 | $32.65 | 259 000 |
| Jul 07, 2016 | $31.97 | $32.59 | $31.88 | $31.95 | 124 600 |
| Jul 06, 2016 | $31.34 | $31.87 | $30.95 | $31.66 | 135 700 |
