First Financial Bankshares, Inc. FFIN
30.28 USD +0.02 (+0.07%)
Regular-session close
30.28 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.13 Day range 30.48
28.59 52-week range 36.50
- YTD
- +1.37%
- 1 year
- -2.23%
FFIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.36 | 30.48 | 30.13 | 30.28 | +0.02 | +0.07% | 515,339 |
| Nov 12, 2026 | 30.38 | 30.51 | 30.02 | 30.26 | -0.08 | -0.26% | 624,000 |
| Nov 11, 2026 | 30.59 | 30.61 | 30.21 | 30.34 | -0.25 | -0.82% | 620,700 |
| Nov 10, 2026 | 31.17 | 31.21 | 30.39 | 30.59 | -0.17 | -0.55% | 557,300 |
| Nov 9, 2026 | 30.87 | 31.31 | 30.64 | 30.76 | +0.35 | +1.15% | 743,500 |
| Nov 6, 2026 | 30.60 | 30.88 | 30.31 | 30.41 | -0.27 | -0.88% | 835,800 |
| Nov 5, 2026 | 31.99 | 32.19 | 30.48 | 30.68 | -0.74 | -2.36% | 1,139,700 |
| Nov 4, 2026 | 31.88 | 32.41 | 31.28 | 31.42 | +0.38 | +1.22% | 1,004,500 |
| Nov 3, 2026 | 31.45 | 31.54 | 30.97 | 31.04 | -0.40 | -1.27% | 996,700 |
| Nov 2, 2026 | 30.89 | 31.87 | 30.84 | 31.44 | +0.85 | +2.78% | 1,030,800 |
| Oct 30, 2026 | 30.92 | 30.97 | 30.28 | 30.59 | -0.16 | -0.52% | 1,232,500 |
| Oct 29, 2026 | 30.61 | 30.98 | 30.40 | 30.75 | +0.44 | +1.45% | 698,900 |
| Oct 28, 2026 | 30.21 | 30.33 | 29.89 | 30.31 | +0.11 | +0.36% | 1,050,100 |
| Oct 27, 2026 | 30.14 | 30.28 | 29.89 | 30.20 | +0.20 | +0.67% | 1,223,700 |
| Oct 26, 2026 | 30.28 | 30.49 | 29.97 | 30.00 | -0.17 | -0.56% | 990,100 |
| Oct 23, 2026 | 30.13 | 30.48 | 29.98 | 30.17 | -0.16 | -0.53% | 1,179,200 |
| Oct 22, 2026 | 29.75 | 30.46 | 29.52 | 30.33 | +0.56 | +1.88% | 1,403,800 |
| Oct 21, 2026 | 30.26 | 30.42 | 29.57 | 29.77 | -0.42 | -1.39% | 1,131,200 |
| Oct 20, 2026 | 30.01 | 30.79 | 30.01 | 30.19 | +0.25 | +0.84% | 1,221,200 |
| Oct 19, 2026 | 30.40 | 30.80 | 29.77 | 29.94 | -0.53 | -1.74% | 1,336,100 |
| Oct 16, 2026 | 31.68 | 32.07 | 30.40 | 30.47 | -1.12 | -3.55% | 2,776,000 |
| Oct 15, 2026 | 31.05 | 31.67 | 31.00 | 31.59 | +0.70 | +2.27% | 802,500 |
| Oct 14, 2026 | 30.51 | 30.91 | 30.26 | 30.89 | +0.08 | +0.26% | 1,315,600 |
| Oct 13, 2026 | 31.03 | 31.12 | 30.60 | 30.81 | +0.02 | +0.06% | 1,078,300 |
| Oct 12, 2026 | 30.77 | 31.20 | 30.77 | 30.79 | +0.02 | +0.06% | 814,900 |
| Oct 9, 2026 | 31.28 | 31.37 | 30.76 | 30.77 | -0.66 | -2.10% | 1,013,100 |
| Oct 8, 2026 | 31.39 | 31.65 | 31.13 | 31.43 | +0.04 | +0.13% | 1,169,200 |
| Oct 7, 2026 | 31.63 | 31.76 | 31.21 | 31.39 | -0.53 | -1.66% | 639,400 |
| Oct 6, 2026 | 32.14 | 32.29 | 31.82 | 31.92 | -0.11 | -0.34% | 648,200 |
| Oct 5, 2026 | 32.13 | 32.20 | 31.73 | 32.03 | -0.12 | -0.37% | 1,009,600 |
| Oct 2, 2026 | 32.03 | 32.45 | 31.98 | 32.15 | +0.40 | +1.26% | 849,500 |
| Oct 1, 2026 | 31.56 | 32.13 | 31.05 | 31.75 | +0.01 | +0.03% | 1,062,800 |
| Sep 30, 2026 | 31.77 | 32.10 | 31.40 | 31.74 | +0.01 | +0.03% | 1,039,500 |
| Sep 29, 2026 | 32.03 | 32.19 | 31.54 | 31.73 | -0.32 | -1.00% | 1,068,200 |
| Sep 28, 2026 | 32.31 | 32.36 | 31.93 | 32.05 | -0.40 | -1.23% | 781,000 |
| Sep 25, 2026 | 32.18 | 32.59 | 32.18 | 32.45 | +0.28 | +0.87% | 844,800 |
| Sep 24, 2026 | 32.14 | 32.23 | 31.67 | 32.17 | +0.25 | +0.78% | 836,700 |
| Sep 23, 2026 | 32.31 | 32.43 | 31.92 | 31.92 | -0.39 | -1.21% | 772,800 |
| Sep 22, 2026 | 33.27 | 33.27 | 32.26 | 32.31 | -0.43 | -1.31% | 1,158,400 |
| Sep 21, 2026 | 32.88 | 33.11 | 32.69 | 32.74 | -0.07 | -0.21% | 508,500 |
| Sep 18, 2026 | 32.84 | 32.93 | 32.52 | 32.81 | -0.03 | -0.09% | 1,543,100 |
| Sep 17, 2026 | 33.66 | 33.66 | 32.84 | 32.84 | -0.48 | -1.44% | 631,000 |
| Sep 16, 2026 | 33.51 | 33.72 | 32.63 | 33.32 | -0.31 | -0.92% | 1,256,400 |
| Sep 15, 2026 | 33.25 | 33.65 | 33.25 | 33.63 | +0.37 | +1.11% | 931,300 |
| Sep 14, 2026 | 32.97 | 33.44 | 32.85 | 33.26 | +0.10 | +0.30% | 827,500 |
| Sep 11, 2026 | 33.38 | 33.45 | 32.83 | 33.16 | +0.10 | +0.30% | 675,300 |
| Sep 10, 2026 | 32.68 | 33.08 | 32.32 | 33.06 | +0.37 | +1.13% | 620,600 |
| Sep 9, 2026 | 32.66 | 32.98 | 32.52 | 32.69 | -0.42 | -1.27% | 641,300 |
| Sep 8, 2026 | 33.22 | 33.41 | 33.05 | 33.11 | -0.33 | -0.99% | 589,800 |
| Sep 4, 2026 | 33.11 | 33.65 | 33.11 | 33.44 | +0.10 | +0.30% | 431,000 |
| Sep 3, 2026 | 33.36 | 33.67 | 33.19 | 33.34 | +0.12 | +0.36% | 501,800 |
| Sep 2, 2026 | 32.77 | 33.52 | 32.77 | 33.22 | +0.62 | +1.90% | 776,300 |
| Sep 1, 2026 | 33.19 | 33.30 | 32.56 | 32.60 | -0.63 | -1.90% | 545,600 |
| Aug 31, 2026 | 33.36 | 33.36 | 33.06 | 33.23 | -0.16 | -0.48% | 605,700 |
| Aug 28, 2026 | 33.19 | 33.50 | 33.08 | 33.39 | +0.32 | +0.97% | 635,200 |
| Aug 27, 2026 | 33.34 | 33.65 | 32.84 | 33.07 | -0.60 | -1.78% | 567,300 |
| Aug 26, 2026 | 33.85 | 33.98 | 33.57 | 33.67 | -0.04 | -0.12% | 499,700 |
| Aug 25, 2026 | 33.97 | 34.08 | 33.53 | 33.71 | -0.25 | -0.74% | 543,000 |
| Aug 24, 2026 | 34.21 | 34.51 | 33.91 | 33.96 | -0.17 | -0.50% | 521,800 |
| Aug 21, 2026 | 34.47 | 34.69 | 33.98 | 34.13 | -0.10 | -0.29% | 760,500 |
| Aug 20, 2026 | 34.04 | 34.40 | 33.87 | 34.23 | +0.11 | +0.32% | 789,500 |
| Aug 19, 2026 | 34.78 | 34.78 | 33.97 | 34.12 | -0.51 | -1.47% | 721,800 |
| Aug 18, 2026 | 34.93 | 34.93 | 34.47 | 34.63 | -0.23 | -0.66% | 580,900 |
| Aug 17, 2026 | 35.10 | 35.33 | 34.81 | 34.86 | -0.42 | -1.19% | 762,300 |
| Aug 14, 2026 | 35.02 | 35.36 | 34.95 | 35.28 | +0.15 | +0.43% | 517,400 |
65 days, newest first. Daily bars as drawn on the FFIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.