First Financial Bankshares, Inc. (FFIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 28.57 | 30.09 | 28.44 | 30.01 | 30.01 | 1,058,813 |
| 18 Apr 2024 | 28.67 | 29.08 | 28.40 | 28.80 | 28.80 | 710,600 |
| 17 Apr 2024 | 29.40 | 29.47 | 28.63 | 28.65 | 28.65 | 438,500 |
| 16 Apr 2024 | 29.00 | 29.35 | 28.77 | 29.02 | 29.02 | 407,800 |
| 15 Apr 2024 | 29.73 | 30.01 | 28.93 | 29.31 | 29.31 | 473,000 |
| 12 Apr 2024 | 29.83 | 30.07 | 29.53 | 29.68 | 29.68 | 318,300 |
| 11 Apr 2024 | 30.18 | 30.60 | 29.70 | 30.21 | 30.21 | 419,400 |
| 10 Apr 2024 | 31.00 | 31.15 | 29.52 | 29.92 | 29.92 | 644,100 |
| 09 Apr 2024 | 31.84 | 32.27 | 31.73 | 31.98 | 31.98 | 285,000 |
| 08 Apr 2024 | 31.76 | 31.94 | 31.60 | 31.63 | 31.63 | 268,600 |
| 05 Apr 2024 | 31.34 | 31.71 | 31.18 | 31.44 | 31.44 | 297,300 |
| 04 Apr 2024 | 31.76 | 32.22 | 31.45 | 31.57 | 31.57 | 382,500 |
| 03 Apr 2024 | 30.97 | 31.49 | 30.97 | 31.26 | 31.26 | 338,400 |
| 02 Apr 2024 | 31.69 | 32.09 | 31.16 | 31.20 | 31.20 | 458,300 |
| 01 Apr 2024 | 32.73 | 32.73 | 31.80 | 32.26 | 32.26 | 496,800 |
| 28 Mar 2024 | 32.54 | 32.94 | 32.25 | 32.81 | 32.81 | 690,500 |
| 27 Mar 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 32.55 | 491,600 |
| 26 Mar 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 30.98 | 357,000 |
| 25 Mar 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 31.08 | 370,400 |
| 22 Mar 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 31.11 | 476,900 |
| 21 Mar 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 31.43 | 385,000 |
| 20 Mar 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 31.10 | 423,200 |
| 19 Mar 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 30.10 | 392,000 |
| 18 Mar 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 29.98 | 421,800 |
| 15 Mar 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 30.33 | 1,807,200 |
| 14 Mar 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 30.10 | 502,000 |
| 14 Mar 2024 | 0.18 Dividend | |||||
| 13 Mar 2024 | 31.52 | 32.02 | 31.19 | 31.40 | 31.22 | 345,100 |
| 12 Mar 2024 | 31.86 | 32.16 | 31.39 | 31.64 | 31.46 | 429,300 |
| 11 Mar 2024 | 32.50 | 32.60 | 32.10 | 32.14 | 31.96 | 266,800 |
| 08 Mar 2024 | 33.12 | 33.15 | 32.57 | 32.57 | 32.38 | 299,200 |
| 07 Mar 2024 | 32.78 | 32.97 | 32.28 | 32.53 | 32.34 | 420,100 |
| 06 Mar 2024 | 32.45 | 33.03 | 31.65 | 32.28 | 32.09 | 443,600 |
| 05 Mar 2024 | 30.73 | 32.44 | 30.73 | 32.36 | 32.17 | 585,400 |
| 04 Mar 2024 | 30.74 | 31.29 | 30.70 | 30.90 | 30.72 | 345,000 |
| 01 Mar 2024 | 30.67 | 30.98 | 30.29 | 30.72 | 30.54 | 433,900 |
| 29 Feb 2024 | 30.80 | 31.35 | 30.69 | 30.94 | 30.76 | 568,800 |
| 28 Feb 2024 | 30.46 | 30.82 | 30.24 | 30.34 | 30.17 | 245,000 |
| 27 Feb 2024 | 30.90 | 31.23 | 30.49 | 30.83 | 30.65 | 361,000 |
| 26 Feb 2024 | 31.05 | 31.38 | 30.51 | 30.73 | 30.55 | 376,700 |
| 23 Feb 2024 | 31.29 | 31.78 | 31.07 | 31.29 | 31.11 | 309,500 |
| 22 Feb 2024 | 31.44 | 31.75 | 31.12 | 31.33 | 31.15 | 439,600 |
| 21 Feb 2024 | 31.66 | 31.66 | 31.21 | 31.62 | 31.44 | 416,500 |
| 20 Feb 2024 | 31.30 | 31.99 | 31.16 | 31.78 | 31.60 | 476,500 |
| 16 Feb 2024 | 31.85 | 32.17 | 31.41 | 31.83 | 31.65 | 627,800 |
| 15 Feb 2024 | 31.29 | 32.28 | 30.89 | 32.05 | 31.87 | 538,800 |
| 14 Feb 2024 | 30.61 | 31.02 | 30.23 | 30.95 | 30.77 | 423,500 |
| 13 Feb 2024 | 30.74 | 31.33 | 29.66 | 30.20 | 30.03 | 787,900 |
| 12 Feb 2024 | 31.62 | 32.47 | 31.62 | 31.93 | 31.75 | 489,500 |
| 09 Feb 2024 | 31.28 | 31.73 | 30.87 | 31.64 | 31.46 | 454,200 |
| 08 Feb 2024 | 30.51 | 31.19 | 30.51 | 31.18 | 31.00 | 483,400 |
| 07 Feb 2024 | 30.74 | 31.15 | 29.94 | 30.66 | 30.48 | 493,000 |
| 06 Feb 2024 | 30.72 | 31.14 | 30.46 | 30.66 | 30.48 | 466,100 |
| 05 Feb 2024 | 31.04 | 31.17 | 30.36 | 30.81 | 30.63 | 564,000 |
| 02 Feb 2024 | 30.77 | 31.67 | 30.72 | 31.47 | 31.29 | 589,900 |
| 01 Feb 2024 | 31.44 | 31.66 | 30.14 | 31.49 | 31.31 | 832,900 |
| 31 Jan 2024 | 32.15 | 32.65 | 31.21 | 31.23 | 31.05 | 1,040,400 |
| 30 Jan 2024 | 32.95 | 33.15 | 32.56 | 32.71 | 32.52 | 711,200 |
| 29 Jan 2024 | 32.23 | 33.06 | 32.03 | 33.04 | 32.85 | 617,600 |
| 26 Jan 2024 | 30.77 | 32.69 | 30.77 | 32.25 | 32.07 | 836,200 |
| 25 Jan 2024 | 30.24 | 30.61 | 29.95 | 30.21 | 30.04 | 748,400 |
| 24 Jan 2024 | 29.76 | 30.22 | 29.67 | 29.99 | 29.82 | 593,800 |
| 23 Jan 2024 | 30.00 | 30.20 | 29.57 | 29.63 | 29.46 | 547,500 |
| 22 Jan 2024 | 29.58 | 29.92 | 29.36 | 29.92 | 29.75 | 487,000 |
| 19 Jan 2024 | 28.38 | 29.25 | 27.91 | 29.23 | 29.06 | 708,500 |
| 18 Jan 2024 | 27.84 | 28.34 | 27.67 | 28.22 | 28.06 | 512,500 |
| 17 Jan 2024 | 27.06 | 27.80 | 27.06 | 27.70 | 27.54 | 710,300 |
| 16 Jan 2024 | 27.54 | 27.86 | 27.36 | 27.63 | 27.47 | 525,800 |
| 12 Jan 2024 | 28.71 | 28.77 | 27.84 | 28.03 | 27.87 | 369,300 |
| 11 Jan 2024 | 28.26 | 28.46 | 27.75 | 28.30 | 28.14 | 418,800 |
| 10 Jan 2024 | 28.35 | 28.58 | 28.20 | 28.55 | 28.39 | 401,800 |
| 09 Jan 2024 | 28.43 | 28.75 | 28.25 | 28.55 | 28.39 | 470,600 |
| 08 Jan 2024 | 28.89 | 29.07 | 28.50 | 29.03 | 28.86 | 448,200 |
| 05 Jan 2024 | 28.38 | 29.06 | 28.33 | 28.68 | 28.52 | 406,500 |
| 04 Jan 2024 | 28.92 | 29.13 | 28.62 | 28.67 | 28.51 | 500,300 |
| 03 Jan 2024 | 29.89 | 29.89 | 28.65 | 28.73 | 28.57 | 539,200 |
| 02 Jan 2024 | 30.11 | 30.40 | 29.82 | 30.07 | 29.90 | 593,900 |
| 29 Dec 2023 | 31.01 | 31.06 | 30.29 | 30.30 | 30.13 | 444,900 |
| 28 Dec 2023 | 31.07 | 31.37 | 30.93 | 31.13 | 30.95 | 281,000 |
| 27 Dec 2023 | 31.30 | 31.58 | 30.90 | 31.25 | 31.07 | 339,500 |
| 26 Dec 2023 | 30.97 | 31.40 | 30.80 | 31.31 | 31.13 | 297,200 |
| 22 Dec 2023 | 30.84 | 31.08 | 30.50 | 30.76 | 30.58 | 323,500 |
| 21 Dec 2023 | 30.46 | 30.64 | 30.20 | 30.57 | 30.39 | 438,900 |
| 20 Dec 2023 | 30.52 | 31.03 | 30.14 | 30.17 | 30.00 | 680,100 |
| 19 Dec 2023 | 30.32 | 30.84 | 30.07 | 30.64 | 30.46 | 534,600 |
| 18 Dec 2023 | 30.33 | 30.61 | 29.92 | 30.16 | 29.99 | 616,000 |
| 15 Dec 2023 | 30.72 | 30.75 | 29.71 | 30.09 | 29.92 | 1,822,900 |
| 14 Dec 2023 | 30.00 | 30.94 | 29.66 | 30.47 | 30.30 | 950,800 |
| 14 Dec 2023 | 0.18 Dividend | |||||
| 13 Dec 2023 | 27.99 | 29.68 | 27.81 | 29.50 | 29.15 | 894,600 |
| 12 Dec 2023 | 28.34 | 28.34 | 27.94 | 28.04 | 27.71 | 332,300 |
| 11 Dec 2023 | 28.40 | 28.83 | 28.20 | 28.33 | 28.00 | 367,000 |
| 08 Dec 2023 | 28.47 | 28.89 | 28.05 | 28.52 | 28.18 | 339,600 |
| 07 Dec 2023 | 28.16 | 28.58 | 26.54 | 28.47 | 28.13 | 357,000 |
| 06 Dec 2023 | 28.42 | 29.06 | 28.07 | 28.10 | 27.77 | 453,400 |
| 05 Dec 2023 | 28.04 | 28.15 | 27.80 | 28.07 | 27.74 | 368,700 |
| 04 Dec 2023 | 27.44 | 28.28 | 27.15 | 28.21 | 27.88 | 400,000 |
| 01 Dec 2023 | 26.20 | 27.77 | 25.99 | 27.72 | 27.39 | 485,900 |
| 30 Nov 2023 | 26.61 | 26.73 | 26.16 | 26.25 | 25.94 | 589,900 |
| 29 Nov 2023 | 26.48 | 26.88 | 26.27 | 26.55 | 26.24 | 470,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.