Advertisement
Advertisement
U.S. Markets open in 2 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

First Financial Bankshares, Inc. (FFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.68-0.46 (-1.24%)
At close: 04:00PM EST
36.68 0.00 (0.00%)
After hours: 04:07PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202336.8937.0836.2736.6836.68331,200
Feb 03, 202337.1637.6036.9037.1437.14453,500
Feb 02, 202336.3437.4436.3137.4237.42386,700
Feb 01, 202335.3636.6935.2236.2036.20450,700
Jan 31, 202334.6735.6234.6035.6235.62473,700
Jan 30, 202334.8735.2334.5234.6034.60342,400
Jan 27, 202334.6135.0234.3734.9434.94303,300
Jan 26, 202334.4834.7334.0334.4534.45292,600
Jan 25, 202334.2234.4633.7634.2934.29311,800
Jan 24, 202335.2335.2934.1734.2234.22276,400
Jan 23, 202334.4835.4034.2435.2935.29517,600
Jan 20, 202334.5535.0033.6734.3834.38698,300
Jan 19, 202333.6733.9833.2433.7133.71373,200
Jan 18, 202334.2234.4733.6033.7233.72357,900
Jan 17, 202335.2135.2134.2934.4734.47375,100
Jan 13, 202334.7835.2934.2635.0735.07312,200
Jan 12, 202334.8135.1834.6735.1135.11436,400
Jan 11, 202334.6834.8734.3534.7134.71399,300
Jan 10, 202334.1534.7133.8634.5534.55273,200
Jan 09, 202334.2634.7734.0334.1034.10449,600
Jan 06, 202333.5434.3533.4434.2534.25414,800
Jan 05, 202333.4033.5732.8933.2933.29391,600
Jan 04, 202334.3134.6333.4933.6533.65464,300
Jan 03, 202334.6235.0233.7334.0734.07523,600
Dec 30, 202234.3734.6434.1534.4034.40373,600
Dec 29, 202234.0434.7333.9134.5534.55401,800
Dec 28, 202233.7534.0533.6633.7433.74317,200
Dec 27, 202233.7533.8033.3833.7233.72287,300
Dec 23, 202233.6433.8933.0133.6633.66283,800
Dec 22, 202233.3633.6332.8933.5933.59455,900
Dec 21, 202233.1933.7633.1933.5433.54528,500
Dec 20, 202232.9233.3132.6733.0433.04409,900
Dec 19, 202232.9733.0332.5332.8632.86643,900
Dec 16, 202233.8434.1732.7032.7332.732,336,800
Dec 15, 202235.0035.0033.9734.0234.02552,100
Dec 14, 202235.7135.9835.0735.1235.12412,500
Dec 13, 202236.5237.0035.7035.9935.99790,500
Dec 12, 202235.8035.9235.3135.7535.75329,400
Dec 09, 202235.4035.8435.2835.6135.61273,500
Dec 08, 202235.6535.9235.3235.7535.75315,100
Dec 07, 202235.6735.9235.2435.5535.55266,700
Dec 06, 202235.8935.9835.1035.5635.56509,300
Dec 05, 202237.0737.0735.5236.0036.00514,000
Dec 02, 202236.9037.3036.6437.2537.25367,500
Dec 01, 202237.2337.5136.8537.1237.12329,100
Nov 30, 202236.1036.9835.2536.9536.95704,000
Nov 29, 202236.1636.4935.9436.0236.02355,200
Nov 28, 202237.0737.0736.0036.1436.14354,500
Nov 25, 202237.1937.3737.0837.2937.29133,700
Nov 23, 202236.7137.2336.4636.9836.98336,900
Nov 22, 202236.5336.8536.3536.7136.71275,400
Nov 21, 202236.8536.9936.2836.4936.49362,100
Nov 18, 202237.5037.5036.7336.9036.90488,800
Nov 17, 202237.1637.4236.4136.5036.50418,500
Nov 16, 202238.3838.5737.3337.4837.48368,900
Nov 15, 202237.8638.4937.5838.3038.30452,300
Nov 14, 202237.8938.2137.4437.4837.48355,500
Nov 11, 202238.0038.2037.6037.8937.89421,400
Nov 10, 202237.7238.3337.5337.9037.90653,100
Nov 09, 202236.6337.1536.4736.7136.71304,200
Nov 08, 202237.0737.3936.5736.9336.93300,100
Nov 07, 202237.0437.2936.5937.1037.10337,000
Nov 04, 202236.1236.7936.1136.7036.70426,400
Nov 03, 202237.0037.0135.7435.9935.99470,300
Nov 02, 202237.3337.9336.9137.0637.06714,600
Nov 01, 202238.6638.7837.3437.5437.54478,100
Oct 31, 202238.0038.7337.7738.4938.49509,200
Oct 28, 202237.4738.2337.2838.0738.07462,000
Oct 27, 202237.3738.0736.9737.0437.04515,300
Oct 26, 202237.3537.7436.8336.8836.88663,200
Oct 25, 202236.9237.2636.5037.0237.02878,000
Oct 24, 202239.1839.2236.5036.8736.87997,900
Oct 21, 202242.9042.9038.9439.1039.101,061,600
Oct 20, 202244.9144.9142.7943.0043.00417,200
Oct 19, 202244.7245.2844.0944.8144.81412,500
Oct 18, 202245.5546.0844.7845.2345.23365,100
Oct 17, 202244.4945.1344.3845.0045.00400,300
Oct 14, 202244.8445.2643.7743.8343.83321,600
Oct 13, 202242.1944.6041.9644.5344.53439,300
Oct 12, 202243.4643.4642.6942.7342.73406,600
Oct 11, 202243.0043.6842.8643.3843.38586,500
Oct 10, 202243.1043.5142.8943.1543.15180,500
Oct 07, 202243.5843.7542.6743.0243.02308,500
Oct 06, 202243.5943.8943.4043.8243.82201,000
Oct 05, 202243.3944.1343.2343.7643.76332,500
Oct 04, 202243.1444.1543.0144.1544.15411,000
Oct 03, 202242.1942.9541.6542.7942.79346,900
Sep 30, 202242.2842.8741.7341.8341.83513,700
Sep 29, 202242.3642.4641.7242.2442.24469,200
Sep 28, 202242.0043.2041.7842.7442.74502,600
Sep 27, 202242.6243.0441.4241.9141.91353,600
Sep 26, 202242.1543.0342.1542.5242.52324,600
Sep 23, 202242.4042.6742.0842.5242.52326,500
Sep 22, 202243.6343.7442.5042.7842.78266,400
Sep 21, 202244.0744.6543.6243.6843.68408,300
Sep 20, 202243.5444.1243.4943.9143.91268,600
Sep 19, 202242.7544.0442.7143.9443.94367,900
Sep 16, 202242.7243.0942.2243.0343.031,066,500
Sep 15, 202242.4943.4042.4142.8742.87367,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement