First Financial Bankshare... (FFIN)
35.82
-0.47 (-1.30%)
At close: Mar 28, 2025, 3:57 PM
33.99
-5.10%
After-hours: Mar 28, 2025, 04:26 PM EDT
FFIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 36.67 | 36.76 | 36.13 | 36.29 | -0.36 | -0.98% | 379,445 |
| Mar 26, 2025 | 36.58 | 37.14 | 36.52 | 36.65 | 0.15 | 0.41% | 344,122 |
| Mar 25, 2025 | 36.41 | 37.06 | 36.34 | 36.50 | -0.31 | -0.84% | 356,033 |
| Mar 24, 2025 | 36.22 | 36.93 | 35.91 | 36.81 | 1.11 | 3.11% | 683,200 |
| Mar 21, 2025 | 35.59 | 35.98 | 35.17 | 35.70 | 0.05 | 0.14% | 1,563,223 |
| Mar 20, 2025 | 35.60 | 36.13 | 35.33 | 35.65 | -0.20 | -0.56% | 569,200 |
| Mar 19, 2025 | 35.66 | 36.22 | 35.28 | 35.85 | 0.25 | 0.70% | 563,510 |
| Mar 18, 2025 | 35.42 | 35.74 | 35.17 | 35.60 | -0.15 | -0.42% | 492,200 |
| Mar 17, 2025 | 35.86 | 35.98 | 35.40 | 35.75 | -0.03 | -0.08% | 415,600 |
| Mar 14, 2025 | 35.38 | 35.84 | 35.02 | 35.78 | 0.65 | 1.85% | 389,732 |
| Mar 13, 2025 | 35.19 | 35.68 | 34.98 | 35.13 | 0.08 | 0.23% | 537,300 |
| Mar 12, 2025 | 35.12 | 35.63 | 34.93 | 35.05 | 0.07 | 0.20% | 609,700 |
| Mar 11, 2025 | 35.76 | 36.06 | 34.69 | 34.98 | -0.59 | -1.66% | 815,500 |
| Mar 10, 2025 | 36.03 | 37.44 | 35.26 | 35.57 | -0.76 | -2.09% | 698,400 |
| Mar 7, 2025 | 36.30 | 36.69 | 35.87 | 36.33 | -0.06 | -0.16% | 412,334 |
| Mar 6, 2025 | 36.31 | 36.60 | 35.77 | 36.39 | -0.23 | -0.63% | 408,400 |
| Mar 5, 2025 | 36.91 | 37.27 | 36.34 | 36.62 | -0.26 | -0.70% | 494,717 |
| Mar 4, 2025 | 37.39 | 37.78 | 36.76 | 36.88 | -0.87 | -2.30% | 680,648 |
| Mar 3, 2025 | 37.67 | 38.60 | 36.97 | 37.75 | 0.09 | 0.24% | 670,726 |
| Feb 28, 2025 | 37.47 | 37.95 | 37.21 | 37.66 | 0.43 | 1.15% | 654,900 |
| Feb 27, 2025 | 36.94 | 37.42 | 36.70 | 37.23 | 0.24 | 0.65% | 425,300 |
| Feb 26, 2025 | 37.07 | 37.32 | 36.55 | 36.99 | -0.22 | -0.59% | 495,100 |
| Feb 25, 2025 | 37.08 | 37.48 | 36.94 | 37.21 | 0.44 | 1.20% | 438,300 |
| Feb 24, 2025 | 37.13 | 37.25 | 36.77 | 36.77 | -0.06 | -0.16% | 468,300 |
| Feb 21, 2025 | 37.03 | 37.86 | 36.62 | 36.83 | -0.48 | -1.29% | 763,021 |
| Feb 20, 2025 | 37.09 | 37.42 | 36.81 | 37.31 | -0.01 | -0.03% | 373,900 |
| Feb 19, 2025 | 36.92 | 37.50 | 35.89 | 37.32 | -0.10 | -0.27% | 333,133 |
| Feb 18, 2025 | 37.17 | 37.86 | 36.94 | 37.42 | 0.21 | 0.56% | 290,024 |
| Feb 14, 2025 | 37.25 | 37.90 | 36.06 | 37.21 | -0.31 | -0.83% | 221,700 |
| Feb 13, 2025 | 36.86 | 37.63 | 36.42 | 37.52 | 0.20 | 0.54% | 352,400 |
| Feb 12, 2025 | 37.52 | 37.93 | 37.22 | 37.32 | -0.80 | -2.10% | 440,004 |
| Feb 11, 2025 | 37.01 | 38.16 | 37.00 | 38.12 | 0.73 | 1.95% | 351,326 |
| Feb 10, 2025 | 37.55 | 38.08 | 37.21 | 37.39 | -0.39 | -1.03% | 350,216 |
| Feb 7, 2025 | 38.42 | 38.42 | 37.18 | 37.78 | -0.71 | -1.84% | 395,711 |
| Feb 6, 2025 | 38.44 | 38.63 | 38.23 | 38.49 | 0.14 | 0.37% | 306,926 |
| Feb 5, 2025 | 38.53 | 38.53 | 37.58 | 38.35 | 0.16 | 0.42% | 369,323 |
| Feb 4, 2025 | 36.74 | 38.23 | 36.72 | 38.19 | 1.25 | 3.38% | 396,700 |
| Feb 3, 2025 | 36.75 | 37.12 | 36.05 | 36.94 | -0.32 | -0.86% | 646,627 |
| Jan 31, 2025 | 37.55 | 37.87 | 37.14 | 37.26 | -0.36 | -0.96% | 587,616 |
| Jan 30, 2025 | 37.81 | 37.99 | 37.12 | 37.62 | 0.25 | 0.67% | 419,700 |
| Jan 29, 2025 | 37.65 | 38.07 | 37.02 | 37.37 | -0.66 | -1.74% | 443,200 |
| Jan 28, 2025 | 38.22 | 38.63 | 37.82 | 38.03 | -0.49 | -1.27% | 481,912 |
| Jan 27, 2025 | 38.15 | 39.12 | 38.15 | 38.52 | 0.73 | 1.93% | 630,000 |
| Jan 24, 2025 | 36.50 | 37.89 | 36.22 | 37.79 | 1.25 | 3.42% | 810,938 |
| Jan 23, 2025 | 36.87 | 37.24 | 36.39 | 36.54 | -0.70 | -1.88% | 429,024 |
| Jan 22, 2025 | 37.32 | 37.61 | 37.03 | 37.24 | -0.38 | -1.01% | 559,500 |
| Jan 21, 2025 | 37.29 | 37.88 | 37.27 | 37.62 | 0.60 | 1.62% | 307,520 |
| Jan 17, 2025 | 37.23 | 37.43 | 36.71 | 37.02 | 0.23 | 0.63% | 364,900 |
| Jan 16, 2025 | 36.54 | 36.95 | 36.34 | 36.79 | -0.07 | -0.19% | 334,300 |
| Jan 15, 2025 | 37.54 | 37.85 | 36.57 | 36.86 | 0.61 | 1.68% | 426,700 |