FFIN - First Financial Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 04, 201929.4829.6729.4029.6729.54376,200
Apr 03, 201929.7529.8729.3729.4229.30395,200
Apr 02, 201929.6129.9129.2929.4429.331,040,000
Apr 01, 201929.1429.6528.7229.6229.50523,600
Mar 29, 201928.9829.0728.6428.8928.772,221,600
Mar 28, 201928.3328.7828.2428.7728.65501,000
Mar 27, 201928.0028.4027.8628.2628.15818,600
Mar 26, 201927.7028.1927.6728.1828.07576,600
Mar 25, 201927.3427.7527.2627.5527.431,275,400
Mar 22, 201927.3327.6327.1327.3427.232,480,600
Mar 21, 201928.0028.0727.3427.4427.3325,666,000
Mar 20, 201929.0129.1428.0028.0227.911,643,000
Mar 19, 201929.8029.9028.8329.0128.892,724,000
Mar 18, 201930.7231.0130.5730.7930.67494,000
Mar 15, 201930.2230.8630.2230.5830.461,426,000
Mar 14, 201930.3030.4330.0530.2430.11491,400
Mar 14, 20190.105 Dividend
Mar 13, 201930.3530.7630.2130.3930.16477,400
Mar 12, 201930.4730.6830.1430.3130.08458,000
Mar 11, 201930.1730.4230.0230.3930.16495,200
Mar 08, 201929.9030.2629.2229.9829.76781,800
Mar 07, 201931.0031.0029.9330.0829.86675,400
Mar 06, 201932.1732.2230.9331.0330.80478,000
Mar 05, 201932.1532.3031.7132.1931.94523,800
Mar 04, 201932.2432.3731.8432.0831.84481,200
Mar 01, 201932.5832.6432.1732.2331.99557,800
Feb 28, 201932.3532.6532.3532.4232.18554,400
Feb 27, 201931.6732.4131.5732.3832.14493,800
Feb 26, 201931.6731.9831.3531.6731.43528,600
Feb 25, 201932.2532.3531.6931.7531.52659,200
Feb 22, 201932.0632.2031.8532.1431.90346,400
Feb 21, 201932.0432.1131.8131.9931.75551,000
Feb 20, 201931.8032.1031.5132.1031.86635,800
Feb 19, 201931.3031.8631.1531.8031.56621,800
Feb 15, 201931.5031.6931.3531.4231.19651,000
Feb 14, 201931.2831.4530.9831.2931.06638,800
Feb 13, 201931.2131.5131.1531.4431.21533,000
Feb 12, 201931.3031.5330.9631.1630.92520,600
Feb 11, 201930.9231.2030.6831.1730.94572,600
Feb 08, 201931.2631.4330.8330.9230.693,580,000
Feb 07, 201931.4732.0031.2531.3931.15436,200
Feb 06, 201931.0431.4230.7831.4231.18383,400
Feb 05, 201931.3331.4930.9431.1230.89354,800
Feb 04, 201930.8831.3230.6931.3231.09359,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...