NASDAQ:FFIN
First Financial Bankshares Stock Price (Quote)
$30.36
-0.0500 (-0.164%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.45 | $32.94 | Friday, 26th Apr 2024 FFIN stock ended at $30.36. This is 0.164% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $30.18 to a day high of $30.75. |
| 90 days | $28.45 | $33.15 | |
| 52 weeks | $22.84 | $33.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $28.87 | $29.48 | $28.67 | $29.47 | 107 805 |
| Apr 11, 2016 | $28.44 | $29.10 | $28.17 | $28.77 | 108 703 |
| Apr 08, 2016 | $28.28 | $28.60 | $28.01 | $28.23 | 118 346 |
| Apr 07, 2016 | $28.95 | $28.95 | $27.72 | $28.01 | 153 584 |
| Apr 06, 2016 | $29.11 | $29.44 | $28.71 | $29.27 | 156 545 |
| Apr 05, 2016 | $29.20 | $29.21 | $28.80 | $29.00 | 227 614 |
| Apr 04, 2016 | $29.38 | $29.60 | $28.93 | $29.48 | 162 528 |
| Apr 01, 2016 | $29.30 | $29.85 | $28.68 | $29.44 | 137 981 |
| Mar 31, 2016 | $29.54 | $29.98 | $29.27 | $29.58 | 152 690 |
| Mar 30, 2016 | $29.60 | $29.93 | $29.44 | $29.70 | 65 134 |
| Mar 29, 2016 | $28.96 | $29.59 | $28.61 | $29.57 | 235 300 |
| Mar 28, 2016 | $29.14 | $29.31 | $28.73 | $28.96 | 110 600 |
| Mar 24, 2016 | $28.60 | $29.16 | $27.85 | $29.12 | 172 100 |
| Mar 23, 2016 | $29.24 | $29.50 | $28.84 | $28.84 | 162 700 |
| Mar 22, 2016 | $29.36 | $29.55 | $29.14 | $29.37 | 92 600 |
| Mar 21, 2016 | $29.49 | $29.65 | $29.27 | $29.45 | 107 900 |
| Mar 18, 2016 | $29.36 | $30.28 | $29.22 | $29.50 | 593 200 |
| Mar 17, 2016 | $28.11 | $29.13 | $27.67 | $29.11 | 289 400 |
| Mar 16, 2016 | $28.32 | $28.75 | $27.82 | $28.10 | 125 900 |
| Mar 15, 2016 | $28.54 | $28.76 | $28.32 | $28.34 | 138 900 |
| Mar 14, 2016 | $29.02 | $29.02 | $28.34 | $28.63 | 110 100 |
| Mar 11, 2016 | $28.69 | $29.28 | $28.64 | $29.07 | 108 700 |
| Mar 10, 2016 | $28.21 | $28.55 | $27.79 | $28.28 | 116 300 |
| Mar 09, 2016 | $28.66 | $28.74 | $28.06 | $27.99 | 95 800 |
| Mar 08, 2016 | $29.09 | $29.18 | $28.49 | $28.39 | 143 000 |
