First Financial Bankshares Inc (FFIN) Historical Stock Data
30.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIN is down -0.05% a day on average. There have been 14 days where First Financial Bankshares Inc closed green and 16 days where FFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 31.02 | 30.96 | ↓$0.06 (-0.19%) | 30.90 | 31.38 | 657.23K |
| 2025-12-22 | 31.03 | 31.16 | ↑$0.13 (0.42%) | 30.93 | 31.49 | 608.95K |
| 2025-12-19 | 31.15 | 31.06 | ↓$0.09 (-0.29%) | 30.61 | 31.29 | 2.29M |
| 2025-12-18 | 31.50 | 31.23 | ↓$0.27 (-0.86%) | 31.10 | 31.69 | 888.43K |
| 2025-12-17 | 31.41 | 31.29 | ↓$0.12 (-0.38%) | 31.26 | 31.82 | 775.17K |
| 2025-12-16 | 31.49 | 31.49 | ↑$0.00 (0.00%) | 31.26 | 31.62 | 1.29M |
| 2025-12-15 | 31.68 | 31.37 | ↓$0.31 (-0.98%) | 31.11 | 31.89 | 0.94M |
| 2025-12-12 | 31.90 | 31.59 | ↓$0.31 (-0.97%) | 31.49 | 31.96 | 1.05M |
| 2025-12-11 | 31.70 | 31.75 | ↑$0.05 (0.16%) | 31.70 | 32.10 | 0.91M |
| 2025-12-10 | 31.04 | 31.67 | ↑$0.63 (2.03%) | 31.01 | 31.86 | 1.69M |
| 2025-12-09 | 31.18 | 31.07 | ↓$0.11 (-0.35%) | 31.02 | 31.50 | 695.85K |
| 2025-12-08 | 31.07 | 31.13 | ↑$0.06 (0.19%) | 30.92 | 31.53 | 0.92M |
| 2025-12-05 | 31.56 | 31.06 | ↓$0.50 (-1.58%) | 31.05 | 31.59 | 700.16K |
| 2025-12-04 | 31.60 | 31.61 | ↑$0.01 (0.03%) | 31.49 | 31.85 | 0.92M |
| 2025-12-03 | 31.28 | 31.65 | ↑$0.37 (1.18%) | 31.01 | 31.75 | 733.56K |
| 2025-12-02 | 31.74 | 31.13 | ↓$0.61 (-1.92%) | 31.09 | 31.78 | 586.37K |
| 2025-12-01 | 31.06 | 31.59 | ↑$0.53 (1.71%) | 30.99 | 31.88 | 680.85K |
| 2025-11-28 | 31.23 | 31.24 | ↑$0.01 (0.03%) | 31.17 | 31.43 | 312.72K |
| 2025-11-26 | 31.40 | 31.24 | ↓$0.16 (-0.51%) | 31.15 | 31.63 | 1.09M |
| 2025-11-25 | 31.20 | 31.65 | ↑$0.45 (1.44%) | 30.90 | 31.83 | 567.11K |
| 2025-11-24 | 31.22 | 30.96 | ↓$0.26 (-0.83%) | 30.88 | 31.48 | 639.90K |
| 2025-11-21 | 30.25 | 31.36 | ↑$1.11 (3.67%) | 30.23 | 31.55 | 670.50K |
| 2025-11-20 | 30.59 | 30.33 | ↓$0.26 (-0.85%) | 30.10 | 30.98 | 615.46K |
| 2025-11-19 | 30.21 | 30.20 | ↓$0.01 (-0.03%) | 30.01 | 30.52 | 415.75K |
| 2025-11-18 | 29.84 | 30.23 | ↑$0.39 (1.31%) | 29.80 | 30.44 | 710.38K |
| 2025-11-17 | 31.01 | 29.86 | ↓$1.15 (-3.71%) | 29.80 | 31.16 | 566.50K |
| 2025-11-14 | 30.86 | 31.14 | ↑$0.28 (0.91%) | 30.36 | 31.21 | 617.82K |
| 2025-11-13 | 31.16 | 30.97 | ↓$0.19 (-0.61%) | 30.85 | 31.58 | 457.02K |
| 2025-11-12 | 31.51 | 31.36 | ↓$0.15 (-0.48%) | 31.28 | 31.87 | 445.47K |
| 2025-11-11 | 31.43 | 31.44 | ↑$0.01 (0.03%) | 31.07 | 31.62 | 484.08K |
Create an account or log in to view more rows.
$FFIN go to the bathroom
come back to green! I like it!
$FFIN I would not be a bear now
$FFIN keep it going
$FFIN Shorts talk the talk but cant walk the walk
$FFIN jeez
$FFIN lol who sold
$FFIN finally a pullback
$FFIN unstoppable up wow
$FFIN Holding Pattern
$FFIN Going up