First Financial Bankshares (FFIN)
NASDAQ:FFIN
Want to see FFIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
35.14
35.42
34.95
35.24
35.24
+0.86%
4,501,246
5.90
Jun 25, 2026
34.30
35.31
33.70
34.94
34.94
+2.64%
1,300,164
1.73
Jun 24, 2026
33.51
34.11
33.51
34.04
34.04
+1.61%
1,127,676
1.52
Jun 23, 2026
33.00
33.57
32.87
33.50
33.50
+1.24%
881,087
1.19
Jun 22, 2026
32.77
33.39
32.77
33.09
33.09
+0.95%
662,694
0.90
Jun 18, 2026
32.86
33.09
32.69
32.78
32.78
+0.64%
1,976,992
2.74
Jun 17, 2026
33.20
33.48
32.27
32.57
32.57
-2.46%
1,163,795
1.58
Jun 16, 2026
33.41
33.66
33.24
33.39
33.39
+0.12%
942,926
1.29
Jun 15, 2026
33.79
34.08
33.11
33.35
33.35
-0.89%
897,478
1.22
Jun 12, 2026
33.16
33.66
33.16
33.65
33.65
+1.72%
665,767
0.91
Jun 11, 2026
33.45
33.49
32.96
33.30
33.08
+0.27%
768,349
1.05
Jun 10, 2026
33.34
33.62
33.05
33.21
32.99
+0.27%
1,115,223
1.53
Jun 09, 2026
32.90
33.71
32.90
33.12
32.90
+1.35%
976,217
1.34
Jun 08, 2026
32.58
32.93
32.54
32.68
32.46
+0.62%
761,831
1.04
Jun 05, 2026
32.43
32.77
32.36
32.48
32.27
+0.40%
878,462
1.21
Jun 04, 2026
32.11
32.75
32.03
32.35
32.14
+2.02%
1,258,295
1.73
Jun 03, 2026
32.41
32.43
31.70
31.71
31.50
-2.85%
906,273
1.25
Jun 02, 2026
32.02
32.86
31.93
32.64
32.42
+1.46%
906,386
1.25
Jun 01, 2026
32.42
32.50
31.77
32.17
31.96
-1.56%
985,792
1.36
May 29, 2026
32.53
32.83
32.46
32.68
32.46
-0.06%
838,227
1.15
May 28, 2026
32.30
32.72
32.12
32.70
32.48
+0.71%
712,971
0.95
May 27, 2026
32.80
32.86
32.30
32.47
32.26
-0.52%
738,651
0.98
May 26, 2026
32.29
32.74
32.29
32.64
32.42
+1.24%
775,662
1.02
May 25, 2026
32.25
32.68
32.00
32.24
32.03
0.00%
0
0.00
May 22, 2026
32.25
32.68
32.00
32.24
32.03
+0.16%
577,986
0.76
May 21, 2026
31.86
32.29
31.60
32.19
31.98
+0.28%
650,396
0.85
May 20, 2026
31.54
32.32
31.42
32.10
31.89
+1.55%
782,448
1.02
May 19, 2026
31.68
31.71
31.27
31.61
31.40
-0.44%
544,846
0.71
May 18, 2026
31.20
31.88
31.06
31.75
31.54
+2.09%
648,757
0.85
May 15, 2026
31.40
31.65
30.89
31.10
30.89
-0.96%
993,034
1.31
May 14, 2026
31.57
31.90
31.34
31.40
31.19
+0.29%
692,799
0.93
May 13, 2026
31.46
31.83
31.09
31.31
31.10
-1.23%
723,451
0.98
May 12, 2026
31.62
31.91
30.89
31.70
31.49
+0.70%
819,570
1.10
May 11, 2026
32.38
32.42
31.32
31.48
31.27
-2.42%
700,218
0.94
May 08, 2026
32.34
32.65
32.09
32.26
32.05
-0.40%
609,784
0.82
May 07, 2026
32.73
32.90
32.36
32.39
32.18
-0.64%
696,891
0.94
May 06, 2026
32.56
32.96
32.54
32.60
32.38
+1.18%
914,907
1.24
May 05, 2026
31.83
32.31
31.77
32.22
32.01
+1.36%
558,629
0.75
May 04, 2026
32.21
32.46
31.68
31.79
31.58
-2.37%
674,476
0.91
May 01, 2026
32.31
32.75
31.93
32.56
32.34
+0.90%
1,025,516
1.37
Apr 30, 2026
31.73
32.47
31.60
32.27
32.06
+1.35%
610,164
0.81
Apr 29, 2026
32.34
32.57
31.79
31.84
31.63
-2.57%
738,650
0.95
Apr 28, 2026
32.60
32.84
32.47
32.68
32.46
+0.77%
705,752
0.90
Apr 27, 2026
31.89
32.70
31.89
32.43
32.22
+1.47%
624,318
0.80
Apr 24, 2026
32.29
32.59
31.85
31.96
31.75
-1.39%
562,105
0.71
Apr 23, 2026
32.04
32.45
31.75
32.41
32.20
+1.31%
508,438
0.64
Apr 22, 2026
32.43
32.49
31.80
31.99
31.78
-0.84%
652,427
0.81
Apr 21, 2026
32.60
32.94
32.18
32.26
32.05
-1.17%
916,658
1.14
Apr 20, 2026
32.41
32.85
31.92
32.64
32.42
+0.52%
715,849
0.89
Apr 17, 2026
32.26
33.00
31.61
32.47
32.26
+4.88%
885,100
1.11
Rows: