Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:32AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

First Financial Bankshares Inc. (FFIN)

On Nov 25: 51.55   0.48 (0.92%)

MORE ON FFIN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 52.25 52.45 51.45 51.55 57,200 51.55 24-Nov-09 52.33 52.33 51.34 52.03 28,000 52.03 23-Nov-09 51.43 52.45 51.42 52.25 67,400 52.25 20-Nov-09 50.50 51.15 50.50 51.01 72,900 51.01 19-Nov-09 51.13 51.37 50.58 50.73 38,200 50.73 18-Nov-09 51.18 51.60 50.89 51.45 37,100 51.45 17-Nov-09 50.55 51.33 50.34 51.08 72,300 51.08 16-Nov-09 49.51 50.91 49.46 50.90 133,300 50.90 13-Nov-09 48.89 49.61 48.76 49.36 46,800 49.36 12-Nov-09 49.52 50.25 48.74 48.85 59,000 48.85 11-Nov-09 49.87 50.38 49.26 49.48 36,000 49.48 10-Nov-09 49.68 50.20 48.91 49.64 124,700 49.64 9-Nov-09 50.05 50.18 49.66 50.01 53,300 50.01 6-Nov-09 48.88 49.80 48.88 49.60 43,900 49.60 5-Nov-09 48.15 49.51 48.12 49.41 124,300 49.41 4-Nov-09 49.19 49.33 47.86 47.86 80,500 47.86 3-Nov-09 48.24 48.77 48.22 48.76 82,200 48.76 2-Nov-09 48.76 49.11 48.15 48.54 97,600 48.54 30-Oct-09 49.32 49.32 48.20 48.45 107,300 48.45 29-Oct-09 50.24 50.24 49.36 49.79 89,100 49.79 28-Oct-09 49.60 50.44 49.60 49.75 88,600 49.75 27-Oct-09 48.98 49.97 48.93 49.50 92,200 49.50 26-Oct-09 48.79 49.15 48.65 48.95 94,700 48.95 23-Oct-09 49.41 49.41 48.29 48.88 98,100 48.88 22-Oct-09 49.20 49.67 48.89 49.12 135,200 49.12 21-Oct-09 49.56 50.52 49.01 49.14 103,400 49.14 20-Oct-09 49.94 50.71 49.65 49.84 84,400 49.84 19-Oct-09 50.60 50.60 49.57 50.44 56,600 50.44 16-Oct-09 50.67 50.75 50.04 50.25 55,000 50.25 15-Oct-09 50.50 51.00 50.21 50.87 63,600 50.87 14-Oct-09 50.73 50.76 50.00 50.76 54,400 50.76 13-Oct-09 50.33 50.48 49.69 50.48 59,000 50.48 12-Oct-09 50.80 50.80 50.17 50.25 22,300 50.25 9-Oct-09 49.64 50.97 49.64 50.86 125,900 50.86 8-Oct-09 50.22 50.48 49.80 49.85 83,500 49.85 7-Oct-09 50.02 50.31 49.56 49.98 49,700 49.98 6-Oct-09 50.03 50.65 49.50 50.28 68,100 50.28 5-Oct-09 49.44 49.97 49.28 49.85 74,700 49.85 2-Oct-09 48.15 49.37 48.15 49.04 79,100 49.04 1-Oct-09 49.33 49.33 48.57 48.61 89,000 48.61 30-Sep-09 49.95 50.21 49.09 49.46 69,600 49.46 29-Sep-09 50.24 50.33 49.84 49.93 33,600 49.93 28-Sep-09 49.79 50.20 49.21 50.19 65,200 50.19 25-Sep-09 49.06 49.51 48.77 49.41 38,600 49.41 24-Sep-09 49.50 50.21 49.07 49.36 42,300 49.36 23-Sep-09 50.06 50.25 49.51 49.51 71,500 49.51 22-Sep-09 50.27 50.27 49.50 50.08 62,200 50.08 21-Sep-09 49.90 50.19 49.56 49.81 43,800 49.81 18-Sep-09 50.32 50.32 49.60 50.25 155,000 50.25 17-Sep-09 49.99 50.50 49.77 50.17 41,300 50.17 16-Sep-09 49.23 50.30 48.91 50.21 52,000 50.21 15-Sep-09 48.76 49.50 47.95 49.06 59,600 49.06 14-Sep-09 48.83 49.20 48.48 48.83 82,800 48.83 11-Sep-09 49.58 49.64 49.18 49.31 63,500 49.31 11-Sep-09 $ 0.34 Dividend 10-Sep-09 49.56 49.95 49.01 49.66 72,100 49.32 9-Sep-09 49.36 49.97 48.82 49.76 55,900 49.42 8-Sep-09 49.65 49.69 48.76 49.50 65,300 49.16 4-Sep-09 48.78 49.50 48.15 49.50 71,200 49.16 3-Sep-09 48.75 49.05 48.15 48.82 79,200 48.49 2-Sep-09 48.83 49.44 48.34 48.56 76,900 48.23 1-Sep-09 49.39 50.06 48.51 49.02 147,200 48.68 31-Aug-09 49.63 50.79 49.27 49.84 131,400 49.50 28-Aug-09 51.22 51.65 49.70 50.08 64,900 49.74 27-Aug-09 50.44 51.02 49.83 50.90 63,900 50.55 26-Aug-09 50.70 51.45 50.23 50.72 58,600 50.37 25-Aug-09 51.34 51.70 50.79 50.91 64,500 50.56 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions