First Financial Bankshares Inc (FFIN) Historical Stock Data
40.62 ↓0.33 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIN is up 0.08% a day on average. There have been 15 days where First Financial Bankshares Inc closed green and 15 days where FFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 40.90 | 40.62 | ↓$0.28 (-0.68%) | 40.07 | 41.25 | 369.57K |
| 2024-11-19 | 40.44 | 40.95 | ↑$0.51 (1.26%) | 40.44 | 41.07 | 315.87K |
| 2024-11-18 | 41.37 | 41.25 | ↓$0.12 (-0.29%) | 41.14 | 41.74 | 421.24K |
| 2024-11-15 | 41.58 | 41.34 | ↓$0.24 (-0.58%) | 40.74 | 41.77 | 491.53K |
| 2024-11-14 | 41.79 | 41.38 | ↓$0.41 (-0.98%) | 41.22 | 42.00 | 418.07K |
| 2024-11-13 | 43.02 | 41.81 | ↓$1.21 (-2.81%) | 41.70 | 43.35 | 510.93K |
| 2024-11-12 | 42.85 | 42.49 | ↓$0.36 (-0.84%) | 42.23 | 43.57 | 0.94M |
| 2024-11-11 | 42.02 | 42.91 | ↑$0.89 (2.12%) | 42.02 | 43.50 | 532.15K |
| 2024-11-08 | 41.27 | 41.30 | ↑$0.03 (0.07%) | 40.64 | 41.60 | 552.90K |
| 2024-11-07 | 41.50 | 40.84 | ↓$0.66 (-1.59%) | 40.50 | 41.71 | 798.21K |
| 2024-11-06 | 38.78 | 41.99 | ↑$3.21 (8.28%) | 38.78 | 42.02 | 1.61M |
| 2024-11-05 | 36.07 | 36.74 | ↑$0.67 (1.86%) | 35.99 | 36.76 | 377.24K |
| 2024-11-04 | 36.36 | 36.08 | ↓$0.28 (-0.77%) | 35.51 | 36.42 | 397.80K |
| 2024-11-01 | 36.35 | 36.45 | ↑$0.10 (0.28%) | 36.02 | 36.58 | 545.88K |
| 2024-10-31 | 36.74 | 36.14 | ↓$0.60 (-1.63%) | 36.10 | 36.75 | 391.86K |
| 2024-10-30 | 36.32 | 36.66 | ↑$0.34 (0.94%) | 36.32 | 37.20 | 349.78K |
| 2024-10-29 | 36.50 | 36.39 | ↓$0.11 (-0.30%) | 36.25 | 36.74 | 418.16K |
| 2024-10-28 | 36.59 | 36.81 | ↑$0.22 (0.60%) | 36.25 | 36.97 | 468.90K |
| 2024-10-25 | 37.26 | 36.13 | ↓$1.13 (-3.03%) | 35.98 | 37.30 | 357.69K |
| 2024-10-24 | 37.29 | 36.88 | ↓$0.41 (-1.10%) | 36.63 | 37.32 | 800.93K |
| 2024-10-23 | 36.83 | 37.26 | ↑$0.43 (1.17%) | 36.72 | 37.38 | 274.47K |
| 2024-10-22 | 36.95 | 37.08 | ↑$0.13 (0.35%) | 36.84 | 37.28 | 267.38K |
| 2024-10-21 | 38.69 | 37.02 | ↓$1.67 (-4.32%) | 36.95 | 38.69 | 381.44K |
| 2024-10-18 | 38.82 | 38.40 | ↓$0.42 (-1.08%) | 38.05 | 38.88 | 416.83K |
| 2024-10-17 | 38.36 | 38.85 | ↑$0.49 (1.28%) | 38.19 | 39.00 | 358.98K |
| 2024-10-16 | 38.44 | 38.75 | ↑$0.31 (0.81%) | 38.35 | 39.14 | 508.44K |
| 2024-10-15 | 37.77 | 38.09 | ↑$0.32 (0.85%) | 37.50 | 38.89 | 542.51K |
| 2024-10-14 | 37.40 | 37.53 | ↑$0.13 (0.35%) | 36.92 | 37.89 | 244.39K |
| 2024-10-11 | 36.35 | 37.18 | ↑$0.83 (2.28%) | 36.18 | 37.44 | 426.78K |
| 2024-10-10 | 36.19 | 36.16 | ↓$0.03 (-0.08%) | 35.74 | 36.26 | 309.56K |
Create an account or log in to view more rows.
$FFIN Overpower the algos!
$FFIN Holding Strong since January ??????????
$FFIN NOT SELLING.
$FFIN nearing a decent swing entry point
$FFIN I warned everyone this company sucks
$FFIN How can this stock move so little? Damn
$FFIN the bulls in here
$FFIN here to raid
$FFIN BUY BUY BUY
$FFIN is being added