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 |
| Mar 07, 2016 | $28.69 | $29.39 | $28.66 | $29.22 | 165 100 |
| Mar 04, 2016 | $28.83 | $29.18 | $28.57 | $28.75 | 159 500 |
| Mar 03, 2016 | $27.72 | $28.71 | $27.61 | $28.53 | 215 900 |
| Mar 02, 2016 | $27.63 | $27.91 | $27.35 | $27.67 | 187 000 |
| Mar 01, 2016 | $26.46 | $27.78 | $26.46 | $27.47 | 163 700 |
| Feb 29, 2016 | $27.46 | $27.61 | $26.33 | $26.27 | 279 500 |
| Feb 26, 2016 | $26.61 | $27.14 | $26.17 | $26.73 | 128 500 |
| Feb 25, 2016 | $26.46 | $26.65 | $26.05 | $26.30 | 123 500 |
| Feb 24, 2016 | $25.95 | $26.48 | $25.05 | $26.20 | 290 400 |
| Feb 23, 2016 | $27.21 | $27.45 | $26.10 | $26.20 | 269 000 |
| Feb 22, 2016 | $27.42 | $27.65 | $27.33 | $27.24 | 148 400 |
| Feb 19, 2016 | $26.84 | $27.43 | $26.76 | $26.91 | 199 100 |
| Feb 18, 2016 | $27.22 | $27.47 | $26.61 | $26.76 | 184 100 |
| Feb 17, 2016 | $27.80 | $27.84 | $27.15 | $27.05 | 228 600 |
| Feb 16, 2016 | $27.34 | $27.75 | $26.69 | $27.40 | 238 300 |
| Feb 12, 2016 | $26.17 | $27.09 | $25.96 | $26.75 | 341 600 |
| Feb 11, 2016 | $25.30 | $25.92 | $24.70 | $25.54 | 404 100 |
| Feb 10, 2016 | $26.00 | $26.67 | $25.86 | $25.72 | 471 500 |
| Feb 09, 2016 | $25.67 | $26.22 | $25.63 | $25.72 | 445 600 |
| Feb 08, 2016 | $25.45 | $26.21 | $25.10 | $25.92 | 590 400 |
| Feb 05, 2016 | $25.38 | $26.00 | $25.01 | $25.61 | 897 500 |
| Feb 04, 2016 | $25.14 | $25.83 | $25.01 | $25.28 | 321 500 |
| Feb 03, 2016 | $24.81 | $25.32 | $24.12 | $25.16 | 411 500 |
| Feb 02, 2016 | $25.62 | $25.71 | $24.44 | $24.36 | 766 200 |
| Feb 01, 2016 | $26.02 | $26.43 | $25.80 | $25.90 | 481 700 |
