First Financial Bankshare... (FFIN)
NASDAQ: FFIN
· Real-Time Price · USD
36.73
-0.51 (-1.37%)
At close: Sep 05, 2025, 3:59 PM
36.73
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.40 | 37.83 | 36.65 | 36.73 | 36.73 | -1.37% | 443,899 |
| Sep 4, 2025 | 36.89 | 37.26 | 36.63 | 37.24 | 37.24 | 1.72% | 462,321 |
| Sep 3, 2025 | 36.51 | 37.03 | 36.23 | 36.61 | 36.61 | -0.38% | 355,100 |
| Sep 2, 2025 | 36.74 | 37.01 | 36.38 | 36.75 | 36.75 | -1.13% | 462,639 |
| Aug 29, 2025 | 37.49 | 37.70 | 37.06 | 37.17 | 37.17 | -0.54% | 448,813 |
| Aug 28, 2025 | 38.12 | 38.12 | 37.22 | 37.37 | 37.37 | -1.61% | 426,700 |
| Aug 27, 2025 | 37.41 | 38.09 | 37.41 | 37.98 | 37.98 | 0.93% | 779,800 |
| Aug 26, 2025 | 36.85 | 37.90 | 36.33 | 37.63 | 37.63 | 2.12% | 677,600 |
| Aug 25, 2025 | 37.31 | 37.59 | 36.81 | 36.85 | 36.85 | -2.10% | 367,100 |
| Aug 22, 2025 | 36.01 | 37.76 | 35.74 | 37.64 | 37.64 | 5.23% | 681,134 |
| Aug 21, 2025 | 35.55 | 35.99 | 35.42 | 35.77 | 35.77 | 0.08% | 357,600 |
| Aug 20, 2025 | 35.88 | 35.99 | 35.50 | 35.74 | 35.74 | -0.08% | 370,727 |
| Aug 19, 2025 | 35.54 | 36.20 | 35.54 | 35.77 | 35.77 | 0.39% | 422,215 |
| Aug 18, 2025 | 35.31 | 36.06 | 35.10 | 35.63 | 35.63 | 0.71% | 710,611 |
| Aug 15, 2025 | 36.55 | 36.80 | 35.38 | 35.38 | 35.38 | -2.88% | 917,100 |
| Aug 14, 2025 | 35.48 | 36.50 | 33.52 | 36.43 | 36.43 | 1.17% | 1,024,800 |
| 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 |