First Financial Bankshares (FFIN)
NASDAQ:FFIN
Want to see FFIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
32.25
32.68
32.00
32.24
32.24
+0.16%
577,986
0.76
May 21, 2026
31.86
32.29
31.60
32.19
32.19
+0.28%
650,396
0.85
May 20, 2026
31.54
32.32
31.42
32.10
32.10
+1.55%
782,448
1.02
May 19, 2026
31.68
31.71
31.27
31.61
31.61
-0.44%
544,846
0.71
May 18, 2026
31.20
31.88
31.06
31.75
31.75
+2.09%
648,757
0.85
May 15, 2026
31.40
31.65
30.89
31.10
31.10
-0.96%
993,034
1.31
May 14, 2026
31.57
31.90
31.34
31.40
31.40
+0.29%
692,799
0.93
May 13, 2026
31.46
31.83
31.09
31.31
31.31
-1.23%
723,451
0.98
May 12, 2026
31.62
31.91
30.89
31.70
31.70
+0.70%
819,570
1.11
May 11, 2026
32.38
32.42
31.32
31.48
31.48
-2.42%
700,218
0.94
May 08, 2026
32.34
32.65
32.09
32.26
32.26
-0.40%
609,784
0.82
May 07, 2026
32.73
32.90
32.36
32.39
32.39
-0.64%
696,891
0.94
May 06, 2026
32.56
32.96
32.54
32.60
32.60
+1.18%
914,907
1.24
May 05, 2026
31.83
32.31
31.77
32.22
32.22
+1.35%
558,629
0.75
May 04, 2026
32.21
32.46
31.68
31.79
31.79
-2.36%
674,476
0.91
May 01, 2026
32.31
32.75
31.93
32.56
32.56
+0.90%
1,025,517
1.37
Apr 30, 2026
31.73
32.47
31.60
32.27
32.27
+1.35%
610,164
0.81
Apr 29, 2026
32.34
32.57
31.79
31.84
31.84
-2.57%
738,650
0.95
Apr 28, 2026
32.60
32.84
32.47
32.68
32.68
+0.77%
705,752
0.90
Apr 27, 2026
31.89
32.70
31.89
32.43
32.43
+1.47%
624,318
0.80
Apr 24, 2026
32.29
32.59
31.85
31.96
31.96
-1.39%
562,105
0.71
Apr 23, 2026
32.04
32.45
31.75
32.41
32.41
+1.31%
508,438
0.64
Apr 22, 2026
32.43
32.49
31.80
31.99
31.99
-0.84%
652,427
0.81
Apr 21, 2026
32.60
32.94
32.18
32.26
32.26
-1.16%
916,658
1.14
Apr 20, 2026
32.41
32.85
31.92
32.64
32.64
+0.52%
715,849
0.89
Apr 17, 2026
32.26
33.00
31.61
32.47
32.47
+4.88%
885,100
1.11
Apr 16, 2026
30.99
31.14
30.79
30.96
30.96
-0.58%
674,526
0.86
Apr 15, 2026
31.37
31.54
30.14
31.14
31.14
-0.83%
660,264
0.84
Apr 14, 2026
31.26
31.45
30.13
31.40
31.40
-0.10%
637,813
0.81
Apr 13, 2026
31.07
31.52
30.83
31.43
31.43
+0.87%
584,910
0.74
Apr 10, 2026
31.53
31.64
31.08
31.16
31.16
-1.64%
458,252
0.58
Apr 09, 2026
30.96
31.79
30.85
31.68
31.68
+1.51%
602,775
0.76
Apr 08, 2026
31.23
31.68
31.15
31.21
31.21
+2.26%
796,837
1.01
Apr 07, 2026
30.32
30.76
30.24
30.52
30.52
+0.43%
636,016
0.80
Apr 06, 2026
29.80
30.45
29.75
30.39
30.39
+1.37%
502,475
0.63
Apr 03, 2026
29.62
30.02
29.38
29.98
29.98
0.00%
0
0.00
Apr 02, 2026
29.62
30.02
29.38
29.98
29.98
+0.44%
593,169
0.73
Apr 01, 2026
29.60
30.10
29.50
29.85
29.85
+1.36%
566,527
0.69
Mar 31, 2026
29.65
29.76
29.10
29.45
29.45
+1.10%
1,014,446
1.26
Mar 30, 2026
29.11
29.40
29.02
29.13
29.13
+0.48%
557,871
0.69
Mar 27, 2026
29.31
29.45
28.97
28.99
28.99
-1.83%
613,339
0.76
Mar 26, 2026
29.16
29.55
29.16
29.53
29.53
+0.48%
621,785
0.77
Mar 25, 2026
29.85
29.95
29.19
29.39
29.39
-0.54%
496,839
0.61
Mar 24, 2026
29.21
29.98
29.21
29.55
29.55
+0.03%
683,821
0.86
Mar 23, 2026
29.72
30.21
29.31
29.54
29.54
+2.04%
917,946
1.16
Mar 20, 2026
28.60
29.06
28.40
28.95
28.95
+1.05%
2,125,465
2.77
Mar 19, 2026
28.52
28.86
28.12
28.65
28.65
+0.21%
652,929
0.85
Mar 18, 2026
29.06
29.27
28.52
28.59
28.59
-2.52%
901,131
1.14
Mar 17, 2026
29.84
29.95
28.98
29.33
29.33
-0.54%
848,980
1.08
Mar 16, 2026
29.79
29.96
29.46
29.49
29.49
-0.24%
727,157
0.92
Rows: