First Financial Bankshares Inc (FFIN) Historical Stock Data
31.45 ↓0.37 (-1.16%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFIN is up 0.02% a day on average. There have been 18 days where First Financial Bankshares Inc closed green and 12 days where FFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 31.50 | 31.82 | ↑$0.32 (1.02%) | 31.17 | 31.93 | 512.60K |
| 2024-05-13 | 31.20 | 31.14 | ↓$0.06 (-0.19%) | 30.98 | 31.23 | 313.80K |
| 2024-05-10 | 31.02 | 30.87 | ↓$0.15 (-0.48%) | 30.69 | 31.08 | 254.20K |
| 2024-05-09 | 30.98 | 31.07 | ↑$0.09 (0.29%) | 30.76 | 31.15 | 287.74K |
| 2024-05-08 | 30.67 | 30.87 | ↑$0.20 (0.65%) | 30.67 | 30.97 | 288.05K |
| 2024-05-07 | 30.95 | 31.08 | ↑$0.13 (0.42%) | 30.84 | 31.39 | 581.64K |
| 2024-05-06 | 30.95 | 30.76 | ↓$0.19 (-0.61%) | 30.75 | 31.15 | 436.88K |
| 2024-05-03 | 31.21 | 30.76 | ↓$0.45 (-1.44%) | 30.54 | 31.21 | 262.20K |
| 2024-05-02 | 30.52 | 30.59 | ↑$0.07 (0.23%) | 30.13 | 30.64 | 351.04K |
| 2024-05-01 | 29.78 | 30.02 | ↑$0.24 (0.81%) | 29.73 | 30.75 | 435.51K |
| 2024-04-30 | 29.50 | 29.56 | ↑$0.06 (0.20%) | 29.46 | 29.93 | 389.19K |
| 2024-04-29 | 30.45 | 29.71 | ↓$0.74 (-2.43%) | 29.60 | 30.53 | 537K |
| 2024-04-26 | 30.37 | 30.36 | ↓$0.01 (-0.03%) | 30.18 | 30.75 | 383.72K |
| 2024-04-25 | 30.21 | 30.41 | ↑$0.20 (0.66%) | 29.64 | 30.47 | 437.36K |
| 2024-04-24 | 30.13 | 30.48 | ↑$0.35 (1.16%) | 29.93 | 30.57 | 384.53K |
| 2024-04-23 | 30.37 | 30.51 | ↑$0.14 (0.46%) | 30.37 | 30.88 | 393.87K |
| 2024-04-22 | 29.93 | 30.42 | ↑$0.49 (1.64%) | 29.71 | 30.55 | 477.29K |
| 2024-04-19 | 28.57 | 30.01 | ↑$1.44 (5.04%) | 28.45 | 30.09 | 1.11M |
| 2024-04-18 | 28.67 | 28.80 | ↑$0.13 (0.45%) | 28.40 | 29.08 | 710.65K |
| 2024-04-17 | 29.40 | 28.65 | ↓$0.75 (-2.55%) | 28.63 | 29.47 | 438.49K |
| 2024-04-16 | 29.00 | 29.02 | ↑$0.02 (0.07%) | 28.77 | 29.35 | 407.81K |
| 2024-04-15 | 29.73 | 29.31 | ↓$0.42 (-1.41%) | 28.93 | 30.01 | 472.97K |
| 2024-04-12 | 29.83 | 29.68 | ↓$0.15 (-0.50%) | 29.53 | 30.07 | 318.28K |
| 2024-04-11 | 30.18 | 30.21 | ↑$0.03 (0.10%) | 29.70 | 30.60 | 419.40K |
| 2024-04-10 | 31.00 | 29.92 | ↓$1.08 (-3.48%) | 29.52 | 31.15 | 644.06K |
| 2024-04-09 | 31.84 | 31.98 | ↑$0.14 (0.44%) | 31.73 | 32.27 | 285.02K |
| 2024-04-08 | 31.76 | 31.63 | ↓$0.13 (-0.41%) | 31.60 | 31.94 | 268.56K |
| 2024-04-05 | 31.34 | 31.44 | ↑$0.10 (0.32%) | 31.18 | 31.71 | 297.32K |
| 2024-04-04 | 31.76 | 31.57 | ↓$0.19 (-0.60%) | 31.45 | 32.22 | 382.45K |
| 2024-04-03 | 30.97 | 31.26 | ↑$0.29 (0.94%) | 30.97 | 31.49 | 338.40K |
Create an account or log in to view more rows.
$FFIN here to raid
$FFIN BUY BUY BUY
$FFIN is being added
$FFIN Looking for this cup to breakout.
$FFIN Nope
$FFIN we had no volume for days before the last big rip
$FFIN make it rain
let’s see some green
$FFIN Sleep well my bulls
sleep well
$FFIN wow. The volume is so low today. Unreal
$FFIN rocket fuel tanks are full. Gonna shoot to the stars