First Financial Bankshare... (FFIN)
NASDAQ: FFIN
· Real-Time Price · USD
35.40
-1.03 (-2.83%)
At close: Aug 15, 2025, 3:59 PM
35.38
-0.04%
After-hours: Aug 15, 2025, 04:10 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.48 | 36.50 | 33.52 | 36.43 | 36.43 | 1.17% | 1,024,767 |
| Aug 13, 2025 | 35.26 | 36.06 | 35.06 | 36.01 | 36.01 | 2.77% | 614,502 |
| Aug 12, 2025 | 34.19 | 35.05 | 33.95 | 35.04 | 35.04 | 3.36% | 397,454 |
| Aug 11, 2025 | 34.10 | 34.20 | 33.66 | 33.90 | 33.90 | -0.41% | 427,800 |
| Aug 8, 2025 | 33.90 | 34.06 | 33.54 | 34.04 | 34.04 | 1.25% | 321,101 |
| Aug 7, 2025 | 34.23 | 34.26 | 33.56 | 33.62 | 33.62 | -1.15% | 513,600 |
| Aug 6, 2025 | 34.33 | 34.34 | 33.95 | 34.01 | 34.01 | -0.87% | 330,912 |
| Aug 5, 2025 | 34.50 | 34.50 | 33.59 | 34.31 | 34.31 | -0.20% | 712,300 |
| Aug 4, 2025 | 34.20 | 34.45 | 34.02 | 34.38 | 34.38 | 0.97% | 706,200 |
| Aug 1, 2025 | 34.36 | 34.92 | 33.53 | 34.05 | 34.05 | -1.65% | 813,400 |
| Jul 31, 2025 | 34.77 | 34.99 | 34.43 | 34.62 | 34.62 | -1.40% | 488,808 |
| Jul 30, 2025 | 36.02 | 36.18 | 34.92 | 35.11 | 35.11 | -2.17% | 373,400 |
| Jul 29, 2025 | 36.73 | 36.73 | 35.84 | 35.89 | 35.89 | -1.35% | 394,500 |
| Jul 28, 2025 | 36.36 | 36.44 | 36.04 | 36.38 | 36.38 | -0.19% | 382,600 |
| Jul 25, 2025 | 36.85 | 36.85 | 36.14 | 36.45 | 36.45 | -1.11% | 436,200 |
| Jul 24, 2025 | 36.78 | 37.04 | 36.47 | 36.86 | 36.86 | 0.08% | 780,100 |
| Jul 23, 2025 | 37.06 | 37.20 | 36.28 | 36.83 | 36.83 | -0.62% | 659,347 |
| Jul 22, 2025 | 37.35 | 37.83 | 37.01 | 37.06 | 37.06 | -1.17% | 839,426 |
| Jul 21, 2025 | 37.54 | 38.13 | 37.37 | 37.50 | 37.50 | 0.48% | 678,000 |
| Jul 18, 2025 | 38.66 | 38.74 | 37.13 | 37.32 | 37.32 | 1.44% | 758,424 |