Education
About Us
Working with TipRanks
Follow Us
First Financial Bankshares (FFIN)
NASDAQ:FFIN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
29.44
30.15
28.89
30.08
30.08
-0.73%
971,958
1.20
Mar 05, 2026
30.04
30.45
29.85
30.30
30.30
-0.59%
786,254
0.97
Mar 04, 2026
30.64
30.82
30.24
30.48
30.48
+0.46%
836,392
1.04
Mar 03, 2026
30.12
30.75
29.55
30.34
30.34
-1.72%
1,149,488
1.43
Mar 02, 2026
30.45
31.97
30.03
30.87
30.87
-0.19%
1,924,641
2.45
Feb 27, 2026
32.70
32.71
30.90
30.93
30.93
-7.53%
1,382,358
1.79
Feb 26, 2026
32.89
33.57
32.62
33.45
33.45
+2.17%
800,218
1.04
Feb 25, 2026
32.45
32.86
32.16
32.74
32.74
+1.61%
449,332
0.58
Feb 24, 2026
32.06
32.45
31.68
32.22
32.22
+0.75%
472,575
0.62
Feb 23, 2026
33.31
33.45
31.84
31.98
31.98
-4.05%
667,280
0.87
Feb 20, 2026
33.06
33.71
32.53
33.33
33.33
+0.69%
888,484
1.17
Feb 19, 2026
32.72
33.14
32.63
33.10
33.10
+0.39%
474,384
0.62
Feb 18, 2026
33.29
33.99
32.86
32.97
32.97
-1.43%
498,464
0.65
Feb 17, 2026
33.60
34.04
33.18
33.45
33.45
-0.09%
682,484
0.89
Feb 16, 2026
33.44
33.72
33.04
33.48
33.48
0.00%
0
0.00
Feb 13, 2026
33.44
33.72
33.04
33.48
33.48
+0.12%
468,055
0.60
Feb 12, 2026
33.95
34.60
33.06
33.44
33.44
-0.56%
870,215
1.13
Feb 11, 2026
33.90
34.34
33.35
33.63
33.63
-2.63%
682,001
0.88
Feb 10, 2026
34.35
34.72
33.62
33.67
33.67
-2.52%
623,121
0.81
Feb 09, 2026
34.60
34.90
34.35
34.54
34.54
-0.69%
535,922
0.70
Feb 06, 2026
34.47
35.00
34.35
34.78
34.78
+1.64%
970,622
1.28
Feb 05, 2026
34.16
34.64
33.90
34.22
34.22
+0.18%
776,446
1.03
Feb 04, 2026
33.58
34.43
32.00
34.16
34.16
+2.61%
727,992
0.97
Feb 03, 2026
32.26
33.55
32.25
33.29
33.29
+2.72%
1,151,972
1.55
Feb 02, 2026
31.84
32.76
31.69
32.41
32.41
+1.85%
846,493
1.15
Jan 30, 2026
31.53
31.96
31.22
31.82
31.82
+0.22%
2,513,986
3.55
Jan 29, 2026
31.44
31.81
31.21
31.75
31.75
+1.37%
923,939
1.31
Jan 28, 2026
31.92
31.94
31.21
31.32
31.32
-1.63%
792,598
1.13
Jan 27, 2026
32.21
32.44
31.82
31.84
31.84
-0.66%
718,409
1.02
Jan 26, 2026
32.71
33.66
31.80
32.05
32.05
-2.14%
1,165,134
1.65
Jan 23, 2026
33.40
34.38
32.57
32.75
32.75
-2.82%
892,551
1.28
Jan 22, 2026
33.82
34.57
33.21
33.70
33.70
-0.33%
956,466
1.37
Jan 21, 2026
32.54
33.90
32.45
33.81
33.81
+4.58%
824,448
1.18
Jan 20, 2026
31.99
32.59
31.76
32.33
32.33
-0.65%
511,562
0.73
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
0.98
Jan 15, 2026
32.05
32.97
32.05
32.65
32.65
+1.59%
608,804
0.87
Jan 14, 2026
31.77
32.43
31.66
32.14
32.14
+1.16%
742,516
1.07
Jan 13, 2026
31.52
31.91
31.47
31.77
31.77
+0.79%
760,719
1.09
Jan 12, 2026
31.21
31.55
31.15
31.52
31.52
-0.16%
585,788
0.84
Jan 09, 2026
32.02
32.34
31.46
31.57
31.57
-1.59%
696,484
1.00
Jan 08, 2026
30.82
32.33
30.82
32.08
32.08
+3.45%
722,363
1.05
Jan 07, 2026
31.39
31.56
30.67
31.01
31.01
-1.02%
626,840
0.91
Jan 06, 2026
30.52
31.52
30.49
31.33
31.33
+1.82%
812,927
1.19
Jan 05, 2026
29.90
31.20
29.64
30.77
30.77
+2.50%
1,078,675
1.60
Jan 02, 2026
29.91
30.26
29.44
30.02
30.02
+0.50%
960,560
1.44
Jan 01, 2026
30.30
30.41
29.84
29.87
29.87
0.00%
0
0.00
Dec 31, 2025
30.30
30.41
29.84
29.87
29.87
-1.61%
807,673
1.21
Dec 30, 2025
30.46
30.55
30.29
30.36
30.36
-0.52%
669,951
1.00
Dec 29, 2025
30.94
31.00
30.45
30.52
30.52
-1.07%
588,870
0.89
Rows: