First Financial Bankshares Inc (FFIN) Historical Stock Data
31.61 ↓0.04 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIN is up 0.08% a day on average. There have been 15 days where First Financial Bankshares Inc closed green and 15 days where FFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 31.35 | 31.25 | ↓$0.10 (-0.32%) | 31.07 | 31.54 | 534.20K |
| 2025-11-07 | 30.75 | 31.35 | ↑$0.60 (1.95%) | 30.68 | 31.38 | 530.77K |
| 2025-11-06 | 31.03 | 30.75 | ↓$0.28 (-0.90%) | 30.68 | 31.26 | 576.41K |
| 2025-11-05 | 30.65 | 31.22 | ↑$0.57 (1.86%) | 30.60 | 31.40 | 541.31K |
| 2025-11-04 | 30.82 | 30.65 | ↓$0.17 (-0.55%) | 30.40 | 30.97 | 645.55K |
| 2025-11-03 | 30.68 | 30.92 | ↑$0.24 (0.78%) | 30.25 | 30.97 | 714.89K |
| 2025-10-31 | 30.68 | 30.89 | ↑$0.21 (0.68%) | 30.19 | 31.00 | 701.13K |
| 2025-10-30 | 30.51 | 30.70 | ↑$0.19 (0.62%) | 30.51 | 31.28 | 0.91M |
| 2025-10-29 | 31.06 | 30.64 | ↓$0.42 (-1.35%) | 30.51 | 31.66 | 1.10M |
| 2025-10-28 | 31.31 | 31.34 | ↑$0.03 (0.10%) | 30.95 | 31.56 | 481.39K |
| 2025-10-27 | 31.49 | 31.31 | ↓$0.18 (-0.57%) | 31.21 | 32.07 | 756.01K |
| 2025-10-24 | 31.26 | 31.12 | ↓$0.14 (-0.45%) | 30.50 | 31.75 | 0.91M |
| 2025-10-23 | 32.15 | 31.85 | ↓$0.30 (-0.93%) | 31.61 | 32.17 | 612.51K |
Create an account or log in to view more rows.
$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
$FFIN come on I wana jump up and down