Education
About Us
Working with TipRanks
Follow Us
First Financial Bankshares (FFIN)
NASDAQ:FFIN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
31.92
31.94
31.21
31.32
31.32
-1.63%
792,598
1.07
Jan 27, 2026
32.21
32.44
31.82
31.84
31.84
-0.66%
718,409
0.97
Jan 26, 2026
32.71
33.66
31.80
32.05
32.05
-2.14%
1,165,134
1.57
Jan 23, 2026
33.40
34.38
32.57
32.75
32.75
-2.82%
892,551
1.21
Jan 22, 2026
33.82
34.57
33.21
33.70
33.70
-0.33%
956,466
1.31
Jan 21, 2026
32.54
33.90
32.45
33.81
33.81
+4.58%
824,448
1.14
Jan 20, 2026
31.99
32.59
31.76
32.33
32.33
-0.65%
511,562
0.71
Jan 19, 2026
32.61
32.84
31.84
32.54
32.54
0.00%
0
0.00
Jan 16, 2026
32.61
32.84
31.84
32.54
32.54
-0.34%
686,632
0.94
Jan 15, 2026
32.05
32.97
32.05
32.65
32.65
+1.59%
608,804
0.83
Jan 14, 2026
31.77
32.43
31.66
32.14
32.14
+1.16%
742,516
1.02
Jan 13, 2026
31.52
31.91
31.47
31.77
31.77
+0.79%
760,719
1.05
Jan 12, 2026
31.21
31.55
31.15
31.52
31.52
-0.16%
585,788
0.81
Jan 09, 2026
32.02
32.34
31.46
31.57
31.57
-1.59%
696,484
0.97
Jan 08, 2026
30.82
32.33
30.82
32.08
32.08
+3.45%
722,363
1.01
Jan 07, 2026
31.39
31.56
30.67
31.01
31.01
-1.02%
626,840
0.88
Jan 06, 2026
30.52
31.52
30.49
31.33
31.33
+1.82%
812,927
1.15
Jan 05, 2026
29.90
31.20
29.64
30.77
30.77
+2.50%
1,078,675
1.55
Jan 02, 2026
29.91
30.26
29.44
30.02
30.02
+0.50%
960,560
1.39
Dec 31, 2025
30.30
30.41
29.84
29.87
29.87
-1.61%
807,673
1.18
Dec 30, 2025
30.46
30.55
30.29
30.36
30.36
-0.52%
669,951
0.98
Dec 29, 2025
30.94
31.00
30.45
30.52
30.52
-1.07%
588,870
0.87
Dec 26, 2025
30.89
30.97
30.63
30.85
30.85
-0.03%
510,565
0.76
Dec 24, 2025
30.92
31.02
30.81
30.86
30.86
-0.32%
272,892
0.40
Dec 23, 2025
31.02
31.38
30.90
30.96
30.96
-0.64%
657,233
0.98
Dec 22, 2025
31.03
31.49
30.93
31.16
31.16
+0.32%
608,945
0.91
Dec 19, 2025
31.15
31.29
30.61
31.06
31.06
-0.54%
2,290,900
3.57
Dec 18, 2025
31.50
31.69
31.10
31.23
31.23
-0.19%
888,434
1.36
Dec 17, 2025
31.41
31.82
31.26
31.29
31.29
-0.64%
775,169
1.20
Dec 16, 2025
31.49
31.62
31.26
31.49
31.49
+0.38%
1,291,196
2.03
Dec 15, 2025
31.68
31.89
31.11
31.37
31.37
-0.10%
944,266
1.50
Dec 12, 2025
31.90
31.96
31.49
31.59
31.40
+0.10%
1,048,991
1.70
Dec 11, 2025
31.70
32.10
31.70
31.75
31.56
+0.86%
909,602
1.49
Dec 10, 2025
31.04
31.86
31.01
31.67
31.48
+2.55%
1,687,246
2.83
Dec 09, 2025
31.18
31.50
31.02
31.07
30.88
+0.41%
695,850
1.18
Dec 08, 2025
31.07
31.53
30.92
31.13
30.94
+0.83%
916,335
1.57
Dec 05, 2025
31.56
31.59
31.05
31.06
30.87
-1.14%
700,160
1.21
Dec 04, 2025
31.60
31.85
31.49
31.61
31.42
+0.48%
922,062
1.62
Dec 03, 2025
31.28
31.75
31.01
31.65
31.46
+2.29%
733,558
1.30
Dec 02, 2025
31.74
31.78
31.09
31.13
30.94
-0.86%
586,369
1.04
Dec 01, 2025
31.06
31.88
30.99
31.59
31.40
+1.73%
680,848
1.22
Nov 28, 2025
31.23
31.43
31.17
31.24
31.05
+0.61%
312,720
0.56
Nov 26, 2025
31.40
31.63
31.15
31.24
31.05
-0.70%
1,087,105
1.98
Nov 25, 2025
31.20
31.83
30.90
31.65
31.46
+2.85%
567,105
1.02
Nov 24, 2025
31.22
31.48
30.88
30.96
30.77
-0.68%
639,902
1.16
Nov 21, 2025
30.25
31.55
30.23
31.36
31.17
+4.02%
670,497
1.22
Nov 20, 2025
30.59
30.98
30.10
30.33
30.15
+1.04%
615,456
1.12
Nov 19, 2025
30.21
30.52
30.01
30.20
30.02
+0.51%
415,745
0.76
Nov 18, 2025
29.84
30.44
29.80
30.23
30.05
+1.85%
710,376
1.31
Nov 17, 2025
31.01
31.16
29.80
29.86
29.68
-3.53%
566,795
1.05
Rows: