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 |
| Jul 05, 2016 | $31.82 | $32.28 | $31.30 | $31.33 | 124 500 |
| Jul 01, 2016 | $32.67 | $33.09 | $31.91 | $32.09 | 191 400 |
| Jun 30, 2016 | $31.94 | $32.85 | $31.44 | $32.63 | 278 100 |
| Jun 29, 2016 | $31.04 | $31.83 | $30.54 | $31.61 | 165 900 |
| Jun 28, 2016 | $30.51 | $30.83 | $30.08 | $30.47 | 230 300 |
| Jun 27, 2016 | $30.72 | $30.91 | $29.69 | $29.80 | 319 700 |
| Jun 24, 2016 | $31.22 | $32.58 | $31.16 | $31.13 | 615 700 |
| Jun 23, 2016 | $32.54 | $33.41 | $31.46 | $33.23 | 224 000 |
| Jun 22, 2016 | $32.20 | $32.66 | $31.96 | $31.83 | 124 500 |
| Jun 21, 2016 | $32.32 | $32.42 | $31.89 | $32.03 | 188 600 |
| Jun 20, 2016 | $32.37 | $33.00 | $32.00 | $32.11 | 214 200 |
| Jun 17, 2016 | $31.91 | $32.37 | $31.54 | $31.67 | 526 600 |
| Jun 16, 2016 | $32.29 | $32.29 | $31.42 | $31.80 | 175 559 |
| Jun 15, 2016 | $32.50 | $33.24 | $32.42 | $32.50 | 111 146 |
| Jun 14, 2016 | $33.14 | $33.40 | $32.42 | $32.62 | 175 310 |
| Jun 13, 2016 | $33.42 | $33.89 | $33.26 | $33.42 | 179 482 |
| Jun 10, 2016 | $33.34 | $33.82 | $33.16 | $33.65 | 251 852 |
| Jun 09, 2016 | $34.01 | $34.01 | $33.23 | $33.80 | 168 807 |
| Jun 08, 2016 | $34.01 | $34.50 | $33.94 | $34.36 | 194 100 |
| Jun 07, 2016 | $33.89 | $34.26 | $33.58 | $34.04 | 281 636 |
| Jun 06, 2016 | $33.35 | $34.08 | $33.24 | $33.97 | 187 503 |
| Jun 03, 2016 | $33.37 | $33.37 | $32.21 | $33.26 | 146 673 |
| Jun 02, 2016 | $33.64 | $33.85 | $33.25 | $33.81 | 143 312 |
| Jun 01, 2016 | $33.31 | $33.82 | $33.15 | $33.72 | 167 841 |
| May 31, 2016 | $33.58 | $33.60 | $33.13 | $33.51 | 208 648 |
