First Financial Bankshares (FFIN)
NASDAQ:FFIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
29.58
29.94
29.01
29.56
29.56
+0.48%
750,541
0.94
Mar 12, 2026
29.03
29.92
28.54
29.61
29.42
-0.90%
917,844
1.15
Mar 11, 2026
29.98
30.35
29.66
29.88
29.69
-1.68%
877,308
1.10
Mar 10, 2026
30.18
31.04
29.87
30.39
30.19
+0.43%
801,093
1.00
Mar 09, 2026
29.71
30.41
29.11
30.26
30.07
+0.60%
1,061,775
1.31
Mar 06, 2026
29.44
30.15
28.89
30.08
29.89
-0.73%
971,958
1.20
Mar 05, 2026
30.04
30.45
29.85
30.30
30.11
-0.59%
786,254
0.97
Mar 04, 2026
30.64
30.82
30.24
30.48
30.28
+0.46%
836,392
1.04
Mar 03, 2026
30.12
30.75
29.55
30.34
30.15
-1.71%
1,149,488
1.43
Mar 02, 2026
30.45
31.97
30.03
30.87
30.67
-0.20%
1,924,641
2.45
Feb 27, 2026
32.70
32.71
30.90
30.93
30.73
-7.53%
1,382,358
1.79
Feb 26, 2026
32.89
33.57
32.62
33.45
33.24
+2.17%
800,218
1.04
Feb 25, 2026
32.45
32.86
32.16
32.74
32.53
+1.61%
449,332
0.58
Feb 24, 2026
32.06
32.45
31.68
32.22
32.01
+0.75%
472,575
0.62
Feb 23, 2026
33.31
33.45
31.84
31.98
31.77
-4.05%
667,280
0.87
Feb 20, 2026
33.06
33.71
32.53
33.33
33.12
+0.70%
888,484
1.17
Feb 19, 2026
32.72
33.14
32.63
33.10
32.89
+0.39%
474,384
0.62
Feb 18, 2026
33.29
33.99
32.86
32.97
32.76
-1.44%
498,464
0.65
Feb 17, 2026
33.60
34.04
33.18
33.45
33.24
-0.09%
682,484
0.89
Feb 16, 2026
33.44
33.72
33.04
33.48
33.27
0.00%
0
0.00
Feb 13, 2026
33.44
33.72
33.04
33.48
33.27
+0.12%
468,055
0.60
Feb 12, 2026
33.95
34.60
33.06
33.44
33.23
-0.57%
870,215
1.13
Feb 11, 2026
33.90
34.34
33.35
33.63
33.41
-0.12%
682,001
0.88
Feb 10, 2026
34.35
34.72
33.62
33.67
33.45
-2.52%
623,121
0.81
Feb 09, 2026
34.60
34.90
34.35
34.54
34.32
-0.69%
535,922
0.70
Feb 06, 2026
34.47
35.00
34.35
34.78
34.56
+1.64%
970,622
1.28
Feb 05, 2026
34.16
34.64
33.90
34.22
34.00
+0.18%
776,446
1.03
Feb 04, 2026
33.58
34.43
32.00
34.16
33.94
+2.61%
727,992
0.97
Feb 03, 2026
32.26
33.55
32.25
33.29
33.08
+2.71%
1,151,972
1.55
Feb 02, 2026
31.84
32.76
31.69
32.41
32.20
+1.86%
846,493
1.15
Jan 30, 2026
31.53
31.96
31.22
31.82
31.62
+0.22%
2,513,986
3.55
Jan 29, 2026
31.44
31.81
31.21
31.75
31.55
+1.37%
923,939
1.31
Jan 28, 2026
31.92
31.94
31.21
31.32
31.12
-1.63%
792,598
1.13
Jan 27, 2026
32.21
32.44
31.82
31.84
31.64
-0.66%
718,409
1.02
Jan 26, 2026
32.71
33.66
31.80
32.05
31.84
-2.14%
1,165,134
1.65
Jan 23, 2026
33.40
34.38
32.57
32.75
32.54
-2.82%
892,552
1.28
Rows: