Education
About Us
Working with TipRanks
Follow Us
First Financial Bankshares (FFIN)
:FFIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 14, 2025
30.86
31.21
30.36
31.14
30.95
+1.16%
617,818
1.14
Nov 13, 2025
31.16
31.58
30.85
30.97
30.78
-0.64%
457,024
0.83
Nov 12, 2025
31.51
31.87
31.28
31.36
31.17
+0.35%
445,466
0.80
Nov 11, 2025
31.43
31.62
31.07
31.44
31.25
+1.22%
484,082
0.86
Nov 10, 2025
31.35
31.54
31.07
31.25
31.06
+0.29%
534,197
0.95
Nov 07, 2025
30.75
31.38
30.68
31.35
31.16
+2.57%
530,770
0.95
Nov 06, 2025
31.03
31.26
30.68
30.75
30.56
-0.91%
576,406
1.04
Nov 05, 2025
30.65
31.40
30.60
31.22
31.03
+2.48%
541,308
0.98
Nov 04, 2025
30.82
30.97
30.40
30.65
30.46
-0.27%
645,551
1.18
Nov 03, 2025
30.68
30.97
30.25
30.92
30.73
+0.70%
714,886
1.30
Oct 31, 2025
30.68
31.00
30.19
30.89
30.70
+1.23%
701,129
1.28
Oct 30, 2025
30.51
31.28
30.51
30.70
30.52
+0.80%
914,234
1.67
Oct 29, 2025
31.06
31.66
30.51
30.64
30.46
-1.64%
1,095,170
2.04
Oct 28, 2025
31.31
31.56
30.95
31.34
31.15
+0.70%
481,392
0.90
Oct 27, 2025
31.49
32.07
31.21
31.31
31.12
+1.22%
756,014
1.43
Oct 24, 2025
31.26
31.75
30.50
31.12
30.93
-1.70%
906,333
1.74
Oct 23, 2025
32.15
32.17
31.61
31.85
31.66
-0.39%
612,508
1.18
Oct 22, 2025
32.24
32.75
31.77
32.17
31.98
+0.61%
446,037
0.85
Oct 21, 2025
32.08
32.24
31.93
32.17
31.98
+0.39%
344,796
0.65
Oct 20, 2025
31.68
32.32
31.56
32.24
32.05
+2.87%
449,887
0.84
Oct 17, 2025
31.53
31.70
31.28
31.53
31.34
+1.22%
577,794
1.08
Oct 16, 2025
32.64
32.89
31.11
31.34
31.15
-3.96%
1,017,143
1.91
Oct 15, 2025
33.64
33.76
32.73
32.83
32.63
-1.96%
481,847
0.90
Oct 14, 2025
32.50
33.91
32.48
33.69
33.49
+3.27%
490,583
0.92
Oct 13, 2025
32.37
32.89
32.15
32.82
32.62
+2.83%
439,014
0.82
Oct 10, 2025
33.74
33.96
32.04
32.11
31.92
-4.26%
595,177
1.12
Oct 09, 2025
33.36
33.77
33.03
33.74
33.54
+1.66%
492,336
0.93
Oct 08, 2025
33.59
33.60
33.02
33.39
33.19
+0.67%
366,250
0.69
Oct 07, 2025
33.62
34.01
33.26
33.37
33.17
-0.17%
562,920
1.07
Rows: