First Financial Bankshares, Inc. - Common Stock (FFIN)

Last Price30.59

Change-0.16 (-0.52%)

NASDAQ · Last Trade: Nov 1st, 3:10 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For First Financial Bankshares, Inc. - Common Stock (FFIN)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	30.92	30.97	30.28	30.59	1,232,488	30.59
10/29/2026	30.61	30.98	30.40	30.75	698,927	30.75
10/28/2026	30.21	30.33	29.89	30.31	1,050,066	30.31
10/27/2026	30.14	30.28	29.89	30.20	1,223,653	30.20
10/26/2026	30.28	30.49	29.96	30.00	990,059	30.00
10/23/2026	30.13	30.48	29.98	30.17	1,179,222	30.17
10/22/2026	29.75	30.45	29.52	30.33	1,403,830	30.33
10/21/2026	30.26	30.42	29.57	29.77	1,131,234	29.77
10/20/2026	30.01	30.79	30.01	30.19	1,221,234	30.19
10/19/2026	30.40	30.80	29.77	29.94	1,336,093	29.94
10/16/2026	31.68	32.06	30.39	30.47	2,776,058	30.47
10/15/2026	31.05	31.67	31.00	31.59	802,481	31.59
10/14/2026	30.51	30.91	30.26	30.89	1,315,597	30.89
10/13/2026	31.03	31.12	30.60	30.81	1,078,284	30.81
10/12/2026	30.77	31.20	30.77	30.79	814,916	30.79
10/09/2026	31.28	31.37	30.76	30.77	1,013,071	30.77
10/08/2026	31.39	31.65	31.13	31.43	1,169,190	31.43
10/07/2026	31.63	31.76	31.21	31.39	639,446	31.39
10/06/2026	32.14	32.29	31.82	31.92	654,205	31.92
10/05/2026	32.13	32.20	31.73	32.03	1,009,611	32.03
10/02/2026	32.03	32.45	31.98	32.15	858,722	32.15
10/01/2026	31.56	32.13	31.05	31.75	1,062,806	31.75
9/30/2026	31.77	32.10	31.40	31.74	1,039,546	31.74
9/29/2026	32.03	32.19	31.54	31.73	1,068,230	31.73
9/28/2026	32.31	32.36	31.93	32.05	780,958	32.05
9/25/2026	32.18	32.59	32.18	32.45	844,849	32.45
9/24/2026	32.14	32.23	31.67	32.17	836,703	32.17
9/23/2026	32.31	32.42	31.91	31.92	772,976	31.92
9/22/2026	33.27	33.27	32.26	32.31	1,158,373	32.31
9/21/2026	32.88	33.11	32.69	32.74	508,534	32.74
9/18/2026	32.84	32.93	32.52	32.81	1,543,067	32.81
9/17/2026	33.66	33.66	32.84	32.84	630,990	32.84
9/16/2026	33.51	33.72	32.63	33.32	1,256,387	33.32
9/15/2026	33.25	33.65	33.25	33.63	931,262	33.63
9/14/2026	32.97	33.44	32.85	33.26	827,490	33.26
9/11/2026	33.38	33.45	32.83	33.16	675,339	32.94
9/10/2026	32.68	33.08	32.32	33.06	620,562	32.84
9/09/2026	32.66	32.98	32.52	32.69	641,322	32.47
9/08/2026	33.22	33.41	33.05	33.11	589,767	32.89
9/04/2026	33.11	33.65	33.11	33.44	431,009	33.22
9/03/2026	33.36	33.67	33.19	33.34	501,802	33.12
9/02/2026	32.77	33.52	32.77	33.22	776,309	33.00
9/01/2026	33.19	33.30	32.56	32.60	545,554	32.38
8/31/2026	33.36	33.36	33.06	33.23	605,832	33.01
8/28/2026	33.19	33.50	33.08	33.39	635,199	33.17
8/27/2026	33.34	33.65	32.84	33.07	567,255	32.85
8/26/2026	33.85	33.98	33.57	33.67	499,691	33.45
8/25/2026	33.97	34.08	33.53	33.71	543,003	33.49
8/24/2026	34.21	34.51	33.91	33.96	521,784	33.73
8/21/2026	34.47	34.69	33.98	34.13	760,473	33.90
8/20/2026	34.04	34.40	33.87	34.23	789,468	34.00
8/19/2026	34.78	34.78	33.97	34.12	721,790	33.89
8/18/2026	34.93	34.93	34.47	34.63	580,869	34.40
8/17/2026	35.10	35.33	34.81	34.86	762,278	34.63
8/14/2026	35.02	35.36	34.95	35.28	517,386	35.05
8/13/2026	35.14	35.32	35.05	35.13	478,306	34.90
8/12/2026	34.76	35.04	34.68	34.95	547,590	34.72
8/11/2026	34.45	34.96	34.45	34.80	571,238	34.57
8/10/2026	34.55	34.69	34.20	34.37	596,153	34.14
8/07/2026	34.52	34.76	34.34	34.67	593,271	34.44
8/06/2026	35.56	35.62	34.68	34.71	478,081	34.48
8/05/2026	35.76	35.76	35.21	35.31	689,039	35.08
8/04/2026	35.40	35.71	35.20	35.53	774,309	35.29
8/03/2026	35.42	35.74	35.20	35.42	777,533	35.19