First Financial Bankshares Inc. (FFIN) Historical Stock Price Data | Complete Trading History - Stocknear

First Financial Bankshare...

NASDAQ: FFIN · Real-Time Price · USD
34.11
0.09 (0.26%)
At close: Sep 26, 2025, 3:59 PM
34.11
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

FFIN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 33.98 34.35 33.82 34.11 34.11 0.26% 337,262
Sep 25, 2025 34.17 34.22 33.88 34.02 34.02 -0.61% 348,216
Sep 24, 2025 34.39 34.53 34.02 34.23 34.23 -0.44% 471,500
Sep 23, 2025 34.42 34.89 34.30 34.38 34.38 0.17% 437,713
Sep 22, 2025 34.63 34.93 34.23 34.32 34.32 -1.58% 429,518
Sep 19, 2025 35.67 35.67 34.81 34.87 34.87 -2.65% 1,480,700
Sep 18, 2025 35.39 35.87 34.96 35.82 35.82 2.34% 596,746
Sep 17, 2025 35.20 36.11 34.83 35.00 35.00 -0.09% 550,109
Sep 16, 2025 35.42 35.48 34.77 35.03 35.03 -1.13% 472,900
Sep 15, 2025 35.97 35.97 35.34 35.43 35.43 -1.64% 350,019
Sep 12, 2025 36.01 36.30 35.74 36.02 35.83 -0.22% 417,607
Sep 11, 2025 35.97 36.17 35.30 36.10 35.91 0.14% 765,900
Sep 10, 2025 35.92 36.32 35.87 36.05 35.86 -0.08% 462,522
Sep 9, 2025 36.53 36.70 35.90 36.08 35.89 -1.80% 356,724
Sep 8, 2025 36.77 37.35 36.19 36.74 36.55 0.03% 344,836
Sep 5, 2025 37.40 37.83 36.65 36.73 36.54 -1.37% 443,902
Sep 4, 2025 36.89 37.26 36.63 37.24 37.04 1.72% 462,321
Sep 3, 2025 36.51 37.03 36.23 36.61 36.42 -0.38% 355,100
Sep 2, 2025 36.74 37.01 36.38 36.75 36.56 -1.13% 462,639
Aug 29, 2025 37.49 37.70 37.06 37.17 36.97 -0.54% 448,813