Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 27 mins

S&P Futures
4,124.50
+1.00(+0.02%)
Dow Futures
33,904.00
-30.00(-0.09%)
Nasdaq Futures
12,537.25
+21.75(+0.17%)
Russell 2000 Futures
1,963.20
-1.90(-0.10%)
Crude Oil
75.36
+1.25(+1.69%)
Gold
1,880.80
+1.30(+0.07%)

Advertisement

First Financial Bankshares, Inc. (FFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

36.68

-0.46

(-1.24%)

At close: 04:00PM EST

36.68

0.00

(0.00%)

After hours:

04:07PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	36.89	37.08	36.27	36.68	36.68	331,200
Feb 03, 2023	37.16	37.60	36.90	37.14	37.14	453,500
Feb 02, 2023	36.34	37.44	36.31	37.42	37.42	386,700
Feb 01, 2023	35.36	36.69	35.22	36.20	36.20	450,700
Jan 31, 2023	34.67	35.62	34.60	35.62	35.62	473,700
Jan 30, 2023	34.87	35.23	34.52	34.60	34.60	342,400
Jan 27, 2023	34.61	35.02	34.37	34.94	34.94	303,300
Jan 26, 2023	34.48	34.73	34.03	34.45	34.45	292,600
Jan 25, 2023	34.22	34.46	33.76	34.29	34.29	311,800
Jan 24, 2023	35.23	35.29	34.17	34.22	34.22	276,400
Jan 23, 2023	34.48	35.40	34.24	35.29	35.29	517,600
Jan 20, 2023	34.55	35.00	33.67	34.38	34.38	698,300
Jan 19, 2023	33.67	33.98	33.24	33.71	33.71	373,200
Jan 18, 2023	34.22	34.47	33.60	33.72	33.72	357,900
Jan 17, 2023	35.21	35.21	34.29	34.47	34.47	375,100
Jan 13, 2023	34.78	35.29	34.26	35.07	35.07	312,200
Jan 12, 2023	34.81	35.18	34.67	35.11	35.11	436,400
Jan 11, 2023	34.68	34.87	34.35	34.71	34.71	399,300
Jan 10, 2023	34.15	34.71	33.86	34.55	34.55	273,200
Jan 09, 2023	34.26	34.77	34.03	34.10	34.10	449,600
Jan 06, 2023	33.54	34.35	33.44	34.25	34.25	414,800
Jan 05, 2023	33.40	33.57	32.89	33.29	33.29	391,600
Jan 04, 2023	34.31	34.63	33.49	33.65	33.65	464,300
Jan 03, 2023	34.62	35.02	33.73	34.07	34.07	523,600
Dec 30, 2022	34.37	34.64	34.15	34.40	34.40	373,600
Dec 29, 2022	34.04	34.73	33.91	34.55	34.55	401,800
Dec 28, 2022	33.75	34.05	33.66	33.74	33.74	317,200
Dec 27, 2022	33.75	33.80	33.38	33.72	33.72	287,300
Dec 23, 2022	33.64	33.89	33.01	33.66	33.66	283,800
Dec 22, 2022	33.36	33.63	32.89	33.59	33.59	455,900
Dec 21, 2022	33.19	33.76	33.19	33.54	33.54	528,500
Dec 20, 2022	32.92	33.31	32.67	33.04	33.04	409,900
Dec 19, 2022	32.97	33.03	32.53	32.86	32.86	643,900
Dec 16, 2022	33.84	34.17	32.70	32.73	32.73	2,336,800
Dec 15, 2022	35.00	35.00	33.97	34.02	34.02	552,100
Dec 14, 2022	35.71	35.98	35.07	35.12	35.12	412,500
Dec 13, 2022	36.52	37.00	35.70	35.99	35.99	790,500
Dec 12, 2022	35.80	35.92	35.31	35.75	35.75	329,400
Dec 09, 2022	35.40	35.84	35.28	35.61	35.61	273,500
Dec 08, 2022	35.65	35.92	35.32	35.75	35.75	315,100
Dec 07, 2022	35.67	35.92	35.24	35.55	35.55	266,700
Dec 06, 2022	35.89	35.98	35.10	35.56	35.56	509,300
Dec 05, 2022	37.07	37.07	35.52	36.00	36.00	514,000
Dec 02, 2022	36.90	37.30	36.64	37.25	37.25	367,500
Dec 01, 2022	37.23	37.51	36.85	37.12	37.12	329,100
Nov 30, 2022	36.10	36.98	35.25	36.95	36.95	704,000
Nov 29, 2022	36.16	36.49	35.94	36.02	36.02	355,200
Nov 28, 2022	37.07	37.07	36.00	36.14	36.14	354,500
Nov 25, 2022	37.19	37.37	37.08	37.29	37.29	133,700
Nov 23, 2022	36.71	37.23	36.46	36.98	36.98	336,900
Nov 22, 2022	36.53	36.85	36.35	36.71	36.71	275,400
Nov 21, 2022	36.85	36.99	36.28	36.49	36.49	362,100
Nov 18, 2022	37.50	37.50	36.73	36.90	36.90	488,800
Nov 17, 2022	37.16	37.42	36.41	36.50	36.50	418,500
Nov 16, 2022	38.38	38.57	37.33	37.48	37.48	368,900
Nov 15, 2022	37.86	38.49	37.58	38.30	38.30	452,300
Nov 14, 2022	37.89	38.21	37.44	37.48	37.48	355,500
Nov 11, 2022	38.00	38.20	37.60	37.89	37.89	421,400
Nov 10, 2022	37.72	38.33	37.53	37.90	37.90	653,100
Nov 09, 2022	36.63	37.15	36.47	36.71	36.71	304,200
Nov 08, 2022	37.07	37.39	36.57	36.93	36.93	300,100
Nov 07, 2022	37.04	37.29	36.59	37.10	37.10	337,000
Nov 04, 2022	36.12	36.79	36.11	36.70	36.70	426,400
Nov 03, 2022	37.00	37.01	35.74	35.99	35.99	470,300
Nov 02, 2022	37.33	37.93	36.91	37.06	37.06	714,600
Nov 01, 2022	38.66	38.78	37.34	37.54	37.54	478,100
Oct 31, 2022	38.00	38.73	37.77	38.49	38.49	509,200
Oct 28, 2022	37.47	38.23	37.28	38.07	38.07	462,000
Oct 27, 2022	37.37	38.07	36.97	37.04	37.04	515,300
Oct 26, 2022	37.35	37.74	36.83	36.88	36.88	663,200
Oct 25, 2022	36.92	37.26	36.50	37.02	37.02	878,000
Oct 24, 2022	39.18	39.22	36.50	36.87	36.87	997,900
Oct 21, 2022	42.90	42.90	38.94	39.10	39.10	1,061,600
Oct 20, 2022	44.91	44.91	42.79	43.00	43.00	417,200
Oct 19, 2022	44.72	45.28	44.09	44.81	44.81	412,500
Oct 18, 2022	45.55	46.08	44.78	45.23	45.23	365,100
Oct 17, 2022	44.49	45.13	44.38	45.00	45.00	400,300
Oct 14, 2022	44.84	45.26	43.77	43.83	43.83	321,600
Oct 13, 2022	42.19	44.60	41.96	44.53	44.53	439,300
Oct 12, 2022	43.46	43.46	42.69	42.73	42.73	406,600
Oct 11, 2022	43.00	43.68	42.86	43.38	43.38	586,500
Oct 10, 2022	43.10	43.51	42.89	43.15	43.15	180,500
Oct 07, 2022	43.58	43.75	42.67	43.02	43.02	308,500
Oct 06, 2022	43.59	43.89	43.40	43.82	43.82	201,000
Oct 05, 2022	43.39	44.13	43.23	43.76	43.76	332,500
Oct 04, 2022	43.14	44.15	43.01	44.15	44.15	411,000
Oct 03, 2022	42.19	42.95	41.65	42.79	42.79	346,900
Sep 30, 2022	42.28	42.87	41.73	41.83	41.83	513,700
Sep 29, 2022	42.36	42.46	41.72	42.24	42.24	469,200
Sep 28, 2022	42.00	43.20	41.78	42.74	42.74	502,600
Sep 27, 2022	42.62	43.04	41.42	41.91	41.91	353,600
Sep 26, 2022	42.15	43.03	42.15	42.52	42.52	324,600
Sep 23, 2022	42.40	42.67	42.08	42.52	42.52	326,500
Sep 22, 2022	43.63	43.74	42.50	42.78	42.78	266,400
Sep 21, 2022	44.07	44.65	43.62	43.68	43.68	408,300
Sep 20, 2022	43.54	44.12	43.49	43.91	43.91	268,600
Sep 19, 2022	42.75	44.04	42.71	43.94	43.94	367,900
Sep 16, 2022	42.72	43.09	42.22	43.03	43.03	1,066,500
Sep 15, 2022	42.49	43.40	42.41	42.87	42.87	367,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,124.50+1.00(+0.02%)

Dow Futures33,904.00-30.00(-0.09%)

Nasdaq Futures12,537.25+21.75(+0.17%)

Russell 2000 Futures1,963.20-1.90(-0.10%)

Crude Oil75.36+1.25(+1.69%)

Gold1,880.80+1.30(+0.07%)

First Financial Bankshares, Inc. (FFIN)

S&P Futures
4,124.50
+1.00(+0.02%)

Dow Futures
33,904.00
-30.00(-0.09%)

Nasdaq Futures
12,537.25
+21.75(+0.17%)

Russell 2000 Futures
1,963.20
-1.90(-0.10%)

Crude Oil
75.36
+1.25(+1.69%)

Gold
1,880.80
+1.30(+0.07%)