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 |
| May 27, 2016 | $33.19 | $33.40 | $32.91 | $33.40 | 162 530 |
| May 26, 2016 | $33.45 | $33.55 | $33.05 | $33.13 | 90 200 |
| May 25, 2016 | $33.42 | $33.90 | $33.29 | $33.47 | 223 887 |
| May 24, 2016 | $32.56 | $33.49 | $32.56 | $33.32 | 162 251 |
| May 23, 2016 | $32.51 | $32.68 | $31.99 | $32.39 | 137 971 |
| May 20, 2016 | $32.16 | $32.67 | $32.16 | $32.58 | 135 130 |
| May 19, 2016 | $32.37 | $33.00 | $31.61 | $31.93 | 95 015 |
| May 18, 2016 | $30.99 | $32.67 | $30.99 | $32.55 | 140 147 |
| May 17, 2016 | $31.20 | $31.69 | $30.64 | $31.03 | 219 446 |
| May 16, 2016 | $30.84 | $31.56 | $30.53 | $31.25 | 111 669 |
| May 13, 2016 | $31.27 | $31.64 | $30.58 | $30.72 | 155 835 |
| May 12, 2016 | $31.37 | $31.81 | $31.02 | $31.33 | 96 257 |
| May 11, 2016 | $31.44 | $31.91 | $31.33 | $31.37 | 75 365 |
| May 10, 2016 | $31.23 | $31.86 | $30.94 | $31.55 | 81 674 |
| May 09, 2016 | $30.91 | $31.24 | $30.53 | $30.99 | 81 746 |
| May 06, 2016 | $30.64 | $31.07 | $30.55 | $31.02 | 213 574 |
| May 05, 2016 | $31.45 | $31.62 | $30.78 | $30.87 | 139 213 |
| May 04, 2016 | $31.50 | $31.81 | $30.72 | $31.23 | 210 898 |
| May 03, 2016 | $32.30 | $32.54 | $31.48 | $31.61 | 118 369 |
| May 02, 2016 | $32.61 | $32.93 | $32.39 | $32.67 | 151 910 |
| Apr 29, 2016 | $32.11 | $32.74 | $31.92 | $32.38 | 142 667 |
| Apr 28, 2016 | $32.48 | $32.88 | $31.73 | $32.33 | 126 001 |
| Apr 27, 2016 | $32.65 | $32.99 | $32.46 | $32.81 | 143 273 |
| Apr 26, 2016 | $31.89 | $32.70 | $31.54 | $32.66 | 170 432 |
| Apr 25, 2016 | $31.84 | $31.84 | $31.24 | $31.71 | 145 193 |
