Canada markets closed

First Financial Bankshares, Inc. (FFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.76+0.17 (+0.56%)
At close: 04:00PM EDT
30.76 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202431.2131.2130.5430.7630.76246,571
May 02, 202430.5230.6430.1330.5930.59351,000
May 01, 202429.7830.7529.7330.0230.02435,500
Apr 30, 202429.5029.9329.4629.5629.56389,200
Apr 29, 202430.4530.5329.6029.7129.71537,000
Apr 26, 202430.3730.7530.1830.3630.36383,700
Apr 25, 202430.2130.4729.6430.4130.41437,400
Apr 24, 202430.1330.5729.9330.4830.48384,500
Apr 23, 202430.3730.8830.3730.5130.51393,900
Apr 22, 202429.9330.5529.7130.4230.42477,300
Apr 19, 202428.5730.0928.4530.0130.011,110,500
Apr 18, 202428.6729.0828.4028.8028.80710,600
Apr 17, 202429.4029.4728.6328.6528.65438,500
Apr 16, 202429.0029.3528.7729.0229.02407,800
Apr 15, 202429.7330.0128.9329.3129.31473,000
Apr 12, 202429.8330.0729.5329.6829.68318,300
Apr 11, 202430.1830.6029.7030.2130.21419,400
Apr 10, 202431.0031.1529.5229.9229.92644,100
Apr 09, 202431.8432.2731.7331.9831.98285,000
Apr 08, 202431.7631.9431.6031.6331.63268,600
Apr 05, 202431.3431.7131.1831.4431.44297,300
Apr 04, 202431.7632.2231.4531.5731.57382,500
Apr 03, 202430.9731.4930.9731.2631.26338,400
Apr 02, 202431.6932.0931.1631.2031.20458,300
Apr 01, 202432.7332.7331.8032.2632.26496,800
Mar 28, 202432.5432.9432.2532.8132.81690,500
Mar 27, 202431.1932.6031.1832.5532.55491,600
Mar 26, 202431.2731.4030.8230.9830.98357,000
Mar 25, 202431.2331.5831.0031.0831.08370,400
Mar 22, 202431.5631.5630.6531.1131.11476,900
Mar 21, 202431.2031.7831.2031.4331.43385,000
Mar 20, 202429.9431.4529.9431.1031.10423,200
Mar 19, 202429.9130.5129.9130.1030.10392,000
Mar 18, 202430.2930.6429.9529.9829.98421,800
Mar 15, 202429.9230.6229.9230.3330.331,807,200
Mar 14, 202431.2131.2129.8430.1030.10502,000
Mar 14, 20240.18 Dividend
Mar 13, 202431.5232.0231.1931.4031.22345,100
Mar 12, 202431.8632.1631.3931.6431.46429,300
Mar 11, 202432.5032.6032.1032.1431.96266,800
Mar 08, 202433.1233.1532.5732.5732.38299,200
Mar 07, 202432.7832.9732.2832.5332.34420,100
Mar 06, 202432.4533.0331.6532.2832.09443,600
Mar 05, 202430.7332.4430.7332.3632.17585,400
Mar 04, 202430.7431.2930.7030.9030.72345,000
Mar 01, 202430.6730.9830.2930.7230.54433,900
Feb 29, 202430.8031.3530.6930.9430.76568,800
Feb 28, 202430.4630.8230.2430.3430.17245,000
Feb 27, 202430.9031.2330.4930.8330.65361,000
Feb 26, 202431.0531.3830.5130.7330.55376,700
Feb 23, 202431.2931.7831.0731.2931.11309,500
Feb 22, 202431.4431.7531.1231.3331.15439,600
Feb 21, 202431.6631.6631.2131.6231.44416,500
Feb 20, 202431.3031.9931.1631.7831.60476,500
Feb 16, 202431.8532.1731.4131.8331.65627,800
Feb 15, 202431.2932.2830.8932.0531.87538,800
Feb 14, 202430.6131.0230.2330.9530.77423,500
Feb 13, 202430.7431.3329.6630.2030.03787,900
Feb 12, 202431.6232.4731.6231.9331.75489,500
Feb 09, 202431.2831.7330.8731.6431.46454,200
Feb 08, 202430.5131.1930.5131.1831.00483,400
Feb 07, 202430.7431.1529.9430.6630.48493,000
Feb 06, 202430.7231.1430.4630.6630.48466,100
Feb 05, 202431.0431.1730.3630.8130.63564,000
Feb 02, 202430.7731.6730.7231.4731.29589,900
Feb 01, 202431.4431.6630.1431.4931.31832,900
Jan 31, 202432.1532.6531.2131.2331.051,040,400
Jan 30, 202432.9533.1532.5632.7132.52711,200
Jan 29, 202432.2333.0632.0333.0432.85617,600
Jan 26, 202430.7732.6930.7732.2532.07836,200
Jan 25, 202430.2430.6129.9530.2130.04748,400
Jan 24, 202429.7630.2229.6729.9929.82593,800
Jan 23, 202430.0030.2029.5729.6329.46547,500
Jan 22, 202429.5829.9229.3629.9229.75487,000
Jan 19, 202428.3829.2527.9129.2329.06708,500
Jan 18, 202427.8428.3427.6728.2228.06512,500
Jan 17, 202427.0627.8027.0627.7027.54710,300
Jan 16, 202427.5427.8627.3627.6327.47525,800
Jan 12, 202428.7128.7727.8428.0327.87369,300
Jan 11, 202428.2628.4627.7528.3028.14418,800
Jan 10, 202428.3528.5828.2028.5528.39401,800
Jan 09, 202428.4328.7528.2528.5528.39470,600
Jan 08, 202428.8929.0728.5029.0328.86448,200
Jan 05, 202428.3829.0628.3328.6828.52406,500
Jan 04, 202428.9229.1328.6228.6728.51500,300
Jan 03, 202429.8929.8928.6528.7328.57539,200
Jan 02, 202430.1130.4029.8230.0729.90593,900
Dec 29, 202331.0131.0630.2930.3030.13444,900
Dec 28, 202331.0731.3730.9331.1330.95281,000
Dec 27, 202331.3031.5830.9031.2531.07339,500
Dec 26, 202330.9731.4030.8031.3131.13297,200
Dec 22, 202330.8431.0830.5030.7630.58323,500
Dec 21, 202330.4630.6430.2030.5730.39438,900
Dec 20, 202330.5231.0330.1430.1730.00680,100
Dec 19, 202330.3230.8430.0730.6430.46534,600
Dec 18, 202330.3330.6129.9230.1629.99616,000
Dec 15, 202330.7230.7529.7130.0929.921,822,900
Dec 14, 202330.0030.9429.6630.4730.30950,800
Dec 14, 20230.18 Dividend
Dec 13, 202327.9929.6827.8129.5029.15894,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...