First Financial Bankshare...
37.55
1.30 (3.59%)
At close: Jan 15, 2025, 9:34 AM

FFIN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 35.16 36.26 34.98 36.25 1.44 4.14% 439,761
Jan 13, 2025 34.37 34.86 34.26 34.81 0.03 0.09% 594,000
Jan 10, 2025 35.13 35.46 34.41 34.78 -1.23 -3.42% 602,410
Jan 8, 2025 35.28 36.07 35.17 36.01 0.39 1.09% 565,900
Jan 7, 2025 36.16 36.42 35.27 35.62 -0.43 -1.19% 451,300
Jan 6, 2025 36.05 36.87 35.91 36.05 0.03 0.08% 590,716
Jan 3, 2025 35.65 36.11 35.14 36.02 0.45 1.27% 739,300
Jan 2, 2025 36.44 36.65 35.46 35.57 -0.48 -1.33% 625,133
Dec 31, 2024 36.61 36.72 35.87 36.05 -0.34 -0.93% 298,400
Dec 30, 2024 35.98 36.65 35.67 36.39 0.23 0.64% 462,007
Dec 27, 2024 36.61 36.95 35.73 36.16 -0.79 -2.14% 325,400
Dec 26, 2024 36.45 37.02 36.17 36.95 0.20 0.54% 217,500
Dec 24, 2024 36.45 36.75 36.18 36.75 0.48 1.32% 149,700
Dec 23, 2024 36.22 36.37 35.82 36.27 -0.19 -0.52% 374,710
Dec 20, 2024 35.56 37.05 35.56 36.46 0.47 1.31% 1,858,300
Dec 19, 2024 37.22 37.65 35.89 35.99 -0.74 -2.01% 781,607
Dec 18, 2024 39.47 39.78 36.43 36.73 -2.47 -6.30% 779,732
Dec 17, 2024 40.38 40.85 38.97 39.20 -1.66 -4.06% 576,710
Dec 16, 2024 40.37 40.97 40.21 40.86 0.39 0.96% 464,036
Dec 13, 2024 40.41 40.57 39.79 40.47 -0.16 -0.39% 405,149
Dec 12, 2024 41.16 41.47 40.57 40.63 -0.55 -1.34% 473,300
Dec 11, 2024 41.33 41.83 40.77 41.18 0.42 1.03% 494,345
Dec 10, 2024 40.35 41.25 39.72 40.76 0.45 1.12% 792,300
Dec 9, 2024 41.03 41.28 40.27 40.31 -0.60 -1.47% 272,931
Dec 6, 2024 41.35 41.36 40.78 40.91 -0.03 -0.07% 247,333
Dec 5, 2024 41.32 41.89 40.86 40.94 -0.39 -0.94% 287,718
Dec 4, 2024 40.87 41.38 40.65 41.33 0.48 1.18% 323,500
Dec 3, 2024 41.42 41.65 40.77 40.85 -0.52 -1.26% 304,949
Dec 2, 2024 41.83 41.83 41.10 41.37 -0.31 -0.74% 429,600
Nov 29, 2024 42.47 42.47 41.28 41.68 -0.35 -0.83% 334,018
Nov 27, 2024 43.06 43.20 41.93 42.03 -0.54 -1.27% 392,800
Nov 26, 2024 42.85 43.00 42.36 42.57 -0.48 -1.11% 400,746
Nov 25, 2024 43.37 44.66 42.70 43.05 0.28 0.65% 801,941
Nov 22, 2024 41.74 42.87 41.58 42.77 1.34 3.23% 507,300
Nov 21, 2024 41.01 41.86 40.75 41.43 0.81 1.99% 355,435
Nov 20, 2024 40.90 41.25 40.07 40.62 -0.33 -0.81% 369,600
Nov 19, 2024 40.44 41.07 40.44 40.95 -0.30 -0.73% 315,900
Nov 18, 2024 41.37 41.74 41.14 41.25 -0.09 -0.22% 421,235
Nov 15, 2024 41.58 41.77 40.74 41.34 -0.04 -0.10% 491,525
Nov 14, 2024 41.79 42.00 41.22 41.38 -0.43 -1.03% 418,100
Nov 13, 2024 43.02 43.35 41.70 41.81 -0.68 -1.60% 510,928
Nov 12, 2024 42.85 43.57 42.23 42.49 -0.42 -0.98% 935,800
Nov 11, 2024 42.02 43.50 42.02 42.91 1.61 3.90% 532,200
Nov 8, 2024 41.27 41.60 40.64 41.30 0.46 1.13% 552,900
Nov 7, 2024 41.50 41.71 40.50 40.84 -1.15 -2.74% 798,213
Nov 6, 2024 38.78 42.02 38.78 41.99 5.25 14.29% 1,608,526
Nov 5, 2024 36.07 36.76 35.99 36.74 0.66 1.83% 377,241
Nov 4, 2024 36.36 36.42 35.51 36.08 -0.37 -1.02% 397,803
Nov 1, 2024 36.35 36.58 36.02 36.45 0.31 0.86% 545,900
Oct 31, 2024 36.74 36.75 36.10 36.14 -0.52 -1.42% 391,900

Create Price Alert on FFIN

Your price alert will notify you when the stock price is above 37.55.

Add to Watchlist