FFIN - First Financial Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201931.1031.3931.1031.3431.3432,227
Aug 22, 201931.6331.6631.0831.2831.28256,000
Aug 21, 201931.4831.4831.0631.4031.40324,400
Aug 20, 201931.4831.5731.0631.1831.18183,700
Aug 19, 201931.7431.8431.4531.7131.71255,900
Aug 16, 201930.5031.2330.5031.1531.15254,800
Aug 15, 201930.4630.5830.0930.3630.36350,900
Aug 14, 201930.3930.9830.1130.2830.28306,500
Aug 13, 201930.8631.7130.7231.1931.19363,100
Aug 12, 201931.2331.5530.9830.9830.98273,800
Aug 09, 201931.5231.8331.2231.6431.64227,300
Aug 08, 201931.2931.9231.0631.5731.57571,100
Aug 07, 201930.4431.1530.0830.8730.87342,300
Aug 06, 201930.8631.1930.3030.9930.99346,000
Aug 05, 201931.2231.2230.2430.6230.62428,000
Aug 02, 201931.7331.8931.3231.7531.75361,100
Aug 01, 201932.7533.0731.7131.8831.88422,800
Jul 31, 201932.7533.4332.7332.7532.75510,600
Jul 30, 201932.3832.9732.3532.9432.94368,500
Jul 29, 201932.8732.9632.5132.6332.63282,100
Jul 26, 201932.3032.9330.9232.7932.79327,300
Jul 25, 201932.5032.6332.0732.1632.16363,500
Jul 24, 201931.5532.4531.0932.3832.38408,000
Jul 23, 201931.4031.7231.0031.7131.71408,900
Jul 22, 201931.0031.3630.5631.3131.31401,400
Jul 19, 201929.6031.2529.5330.8630.86612,900
Jul 18, 201929.5630.1929.5030.0030.00248,700
Jul 17, 201929.7429.9429.5329.6429.64246,400
Jul 16, 201929.8330.3229.7029.9429.94280,800
Jul 15, 201930.7330.7629.7129.7629.76323,700
Jul 12, 201930.2530.8130.0430.6130.61362,400
Jul 11, 201929.9130.1629.6630.1530.15282,600
Jul 10, 201930.6031.0129.8829.9229.92327,900
Jul 09, 201930.2630.7430.1330.7230.72211,000
Jul 08, 201930.8130.8130.4030.4830.48225,300
Jul 05, 201930.3131.0030.3130.9930.99294,600
Jul 03, 201930.4530.6830.2230.3630.36214,500
Jul 02, 201930.4330.4329.7130.2630.26576,600
Jul 01, 201931.1431.2530.0930.3930.39726,200
Jun 28, 201930.9131.3330.6930.7930.791,071,000
Jun 27, 201929.9130.7629.9130.7430.74463,300
Jun 26, 201929.8130.1429.7229.8129.81422,800
Jun 25, 201930.1230.1329.5329.7029.70452,500
Jun 24, 201930.1730.4630.0130.1130.11446,600
Jun 21, 201930.2830.6130.2730.2930.291,234,500
Jun 20, 201930.4130.6030.0630.4630.46481,500
Jun 19, 201930.2530.6830.1030.2630.26383,600
Jun 18, 201929.9530.4029.5830.2830.28397,000
Jun 17, 201929.6629.9129.4029.5829.58520,000
Jun 14, 201929.5029.7829.2629.6329.63326,600
Jun 14, 20190.12 Dividend
Jun 13, 201929.5829.9229.4429.6029.48224,200
Jun 12, 201929.3629.7729.2829.5129.39269,900
Jun 11, 201929.6829.8329.3529.5329.41273,000
Jun 10, 201929.3730.0729.3729.5329.41438,100
Jun 07, 201929.3629.4829.0729.1829.06369,300
Jun 06, 201929.6229.8029.2129.4929.37349,400
Jun 05, 201929.7730.0329.3429.7129.59447,900
Jun 04, 201929.3530.1228.8430.0629.94702,300
Jun 04, 20191/2 Stock Split
Jun 03, 201928.4528.8828.3128.7328.61483,200
May 31, 201928.2028.5828.0028.3328.22692,600
May 30, 201929.5229.6628.4028.5228.40561,600
May 29, 201929.3329.5929.0529.5029.38526,800
May 28, 201929.8729.9829.3529.3629.25371,800
May 24, 201929.6730.0029.6729.9529.83365,400
May 23, 201929.9730.0229.3929.5329.42493,200
May 22, 201930.5030.5330.1730.2630.14241,000
May 21, 201930.3030.5430.1930.5130.39302,400
May 20, 201930.4030.6730.1130.2430.11348,000
May 17, 201930.4230.9130.3730.4530.33454,800
May 16, 201930.4830.9230.2530.6630.54318,800
May 15, 201930.3130.3929.8330.2430.11339,400
May 14, 201929.9831.5029.8530.5630.43345,600
May 13, 201930.4930.5329.7029.8329.71506,200
May 10, 201930.8531.0130.4530.9930.86411,800
May 09, 201930.3331.0030.0930.8630.74578,200
May 08, 201930.5630.8930.4830.5230.40507,800
May 07, 201931.0531.1730.3830.5730.44469,600
May 06, 201931.0431.5430.7731.2731.14589,600
May 03, 201931.0631.5031.0631.4331.31474,800
May 02, 201930.5331.0730.5130.9830.85457,000
May 01, 201930.7931.0730.1330.4330.31591,600
Apr 30, 201931.1931.2530.7230.7630.64636,800
Apr 29, 201930.9631.3330.9131.0930.97531,200
Apr 26, 201930.6331.0230.6031.0030.87374,600
Apr 25, 201930.6330.8630.2530.6730.54397,800
Apr 24, 201930.3630.8529.9930.7330.60441,400
Apr 23, 201929.6730.4329.5130.4030.27673,400
Apr 22, 201930.3230.3229.7529.9129.78603,400
Apr 18, 201930.1530.4129.9230.1430.02466,800
Apr 17, 201930.5230.5230.0630.2930.17425,000
Apr 16, 201930.1330.5130.0630.4930.36366,000
Apr 15, 201930.5130.5129.9830.0329.91352,800
Apr 12, 201930.0330.6930.0330.5230.40579,600
Apr 11, 201929.8930.2129.7429.7729.65364,000
Apr 10, 201929.5329.8629.2329.8329.70366,800
Apr 09, 201929.7029.8329.3529.4729.35501,600
Apr 08, 201929.8429.9429.5829.7629.64264,600
Apr 05, 201929.6529.8829.5129.8729.75544,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...