First Financial Bankshares Inc (FFIN) Historical Stock Data
36.46 ↑0.47 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIN is down -0.66% a day on average. There have been 10 days where First Financial Bankshares Inc closed green and 20 days where FFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.56 | 36.46 | ↑$0.90 (2.53%) | 35.56 | 37.05 | 1.86M |
| 2024-12-19 | 37.22 | 35.99 | ↓$1.23 (-3.30%) | 35.89 | 37.65 | 781.61K |
| 2024-12-18 | 39.47 | 36.73 | ↓$2.74 (-6.94%) | 36.43 | 39.78 | 779.73K |
| 2024-12-17 | 40.38 | 39.20 | ↓$1.18 (-2.92%) | 38.97 | 40.85 | 576.71K |
| 2024-12-16 | 40.37 | 40.86 | ↑$0.49 (1.21%) | 40.21 | 40.97 | 464.04K |
| 2024-12-13 | 40.41 | 40.47 | ↑$0.06 (0.15%) | 39.79 | 40.57 | 405.15K |
| 2024-12-12 | 41.16 | 40.63 | ↓$0.53 (-1.29%) | 40.57 | 41.47 | 473.27K |
| 2024-12-11 | 41.33 | 41.18 | ↓$0.15 (-0.36%) | 40.77 | 41.83 | 494.35K |
| 2024-12-10 | 40.35 | 40.76 | ↑$0.41 (1.02%) | 39.72 | 41.25 | 792.28K |
| 2024-12-09 | 41.03 | 40.31 | ↓$0.72 (-1.75%) | 40.27 | 41.28 | 272.93K |
| 2024-12-06 | 41.35 | 40.91 | ↓$0.44 (-1.06%) | 40.78 | 41.36 | 247.33K |
| 2024-12-05 | 41.32 | 40.94 | ↓$0.38 (-0.92%) | 40.86 | 41.89 | 287.72K |
| 2024-12-04 | 40.87 | 41.33 | ↑$0.46 (1.13%) | 40.65 | 41.38 | 323.46K |
| 2024-12-03 | 41.42 | 40.85 | ↓$0.57 (-1.38%) | 40.77 | 41.65 | 304.95K |
| 2024-12-02 | 41.83 | 41.37 | ↓$0.46 (-1.10%) | 41.10 | 41.83 | 429.58K |
| 2024-11-29 | 42.47 | 41.68 | ↓$0.79 (-1.86%) | 41.28 | 42.47 | 334.02K |
| 2024-11-27 | 43.06 | 42.03 | ↓$1.03 (-2.39%) | 41.93 | 43.20 | 392.77K |
| 2024-11-26 | 42.85 | 42.57 | ↓$0.28 (-0.65%) | 42.36 | 43.00 | 400.75K |
| 2024-11-25 | 43.37 | 43.05 | ↓$0.32 (-0.74%) | 42.70 | 44.66 | 801.94K |
| 2024-11-22 | 41.74 | 42.77 | ↑$1.03 (2.47%) | 41.58 | 42.87 | 507.28K |
| 2024-11-21 | 41.01 | 41.43 | ↑$0.42 (1.02%) | 40.75 | 41.86 | 355.44K |
| 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 |
Create an account or log in to view more rows.
$FFIN out of the way
$FFIN run it!
$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