NASDAQ : FFIN

First Financial Bankshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 30.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.38B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First Financial Bankshares, Inc. (FFIN) closed at 30.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	30.92	30.97	30.28	30.59	1,232,486	-0.52%
2026-10-29	30.61	30.98	30.4	30.75	698,927	+1.45%
2026-10-28	30.21	30.33	29.885	30.31	1,050,068	+0.36%
2026-10-27	30.14	30.28	29.89	30.2	1,223,654	+0.67%
2026-10-26	30.28	30.49	29.965	30	990,060	-0.56%
2026-10-23	30.13	30.48	29.975	30.17	1,179,221	-0.53%
2026-10-22	29.75	30.455	29.52	30.33	1,403,831	+1.88%
2026-10-21	30.26	30.42	29.57	29.77	1,131,234	-1.39%
2026-10-20	30.01	30.79	30.01	30.19	1,221,235	+0.84%
2026-10-19	30.4	30.795	29.77	29.94	1,336,093	-1.74%
2026-10-16	31.68	32.065	30.395	30.47	2,776,014	-3.55%
2026-10-15	31.05	31.67	30.995	31.59	802,480	+2.27%
2026-10-14	30.51	30.91	30.26	30.89	1,315,597	+0.26%
2026-10-13	31.03	31.12	30.6	30.81	1,078,284	+0.06%
2026-10-12	30.77	31.201	30.77	30.79	814,316	+0.06%
2026-10-09	31.28	31.37	30.76	30.77	1,013,066	-2.10%
2026-10-08	31.39	31.65	31.13	31.43	1,169,101	+0.13%
2026-10-07	31.63	31.76	31.21	31.39	639,445	-1.66%
2026-10-06	32.14	32.29	31.815	31.92	641,705	-0.34%
2026-10-05	32.13	32.2	31.73	32.03	1,009,610	-0.37%
2026-10-02	32.03	32.45	31.98	32.15	849,472	+1.26%
2026-10-01	31.56	32.125	31.05	31.75	1,062,806	+0.03%
2026-09-30	31.77	32.1	31.4	31.74	1,039,547	+0.03%
2026-09-29	32.03	32.19	31.535	31.73	1,068,231	-1.00%
2026-09-28	32.31	32.36	31.93	32.05	780,957	-1.23%
2026-09-25	32.18	32.59	32.18	32.45	844,847	+0.87%
2026-09-24	32.14	32.23	31.67	32.17	836,702	+0.78%
2026-09-23	32.31	32.425	31.915	31.92	772,835	-1.21%
2026-09-22	33.27	33.27	32.26	32.31	1,158,375	-1.31%
2026-09-21	32.88	33.111	32.69	32.74	508,534	-0.21%
2026-09-18	32.84	32.93	32.52	32.81	1,543,066	-0.09%
2026-09-17	33.66	33.66	32.84	32.84	630,989	-1.44%
2026-09-16	33.51	33.72	32.63	33.32	1,256,387	-0.92%
2026-09-15	33.25	33.645	33.25	33.63	931,263	+1.11%
2026-09-14	32.97	33.44	32.85	33.26	827,491	+0.97%
2026-09-11	33.38	33.45	32.825	33.16	675,339	+0.30%
2026-09-10	32.68	33.08	32.32	33.06	620,562	+1.13%
2026-09-09	32.66	32.98	32.52	32.69	641,324	-1.27%
2026-09-08	33.22	33.41	33.05	33.11	589,768	-0.99%
2026-09-04	33.11	33.65	33.11	33.44	431,008	+0.30%
2026-09-03	33.36	33.67	33.185	33.34	501,804	+0.36%
2026-09-02	32.77	33.52	32.77	33.22	776,311	+1.90%
2026-09-01	33.19	33.3	32.56	32.6	545,555	-1.90%
2026-08-31	33.36	33.36	33.06	33.23	605,727	-0.48%
2026-08-28	33.19	33.5	33.08	33.39	635,198	+0.97%
2026-08-27	33.34	33.65	32.844	33.07	567,255	-1.78%
2026-08-26	33.85	33.98	33.567	33.67	499,691	-0.12%
2026-08-25	33.97	34.08	33.53	33.71	543,003	-0.74%
2026-08-24	34.21	34.51	33.91	33.96	521,785	-0.50%
2026-08-21	34.47	34.69	33.98	34.13	760,473	-0.29%
2026-08-20	34.04	34.4	33.87	34.23	789,468	+0.32%
2026-08-19	34.78	34.78	33.965	34.12	721,790	-1.47%
2026-08-18	34.93	34.93	34.47	34.63	580,869	-0.66%
2026-08-17	35.1	35.33	34.81	34.86	762,277	-1.19%
2026-08-14	35.02	35.36	34.95	35.28	517,383	+0.43%
2026-08-13	35.14	35.32	35.05	35.13	478,306	+0.52%
2026-08-12	34.76	35.04	34.68	34.95	547,591	+0.43%
2026-08-11	34.45	34.959	34.45	34.8	571,239	+1.25%
2026-08-10	34.55	34.69	34.2	34.37	596,153	-0.87%
2026-08-07	34.52	34.76	34.345	34.67	593,270	-0.12%
2026-08-06	35.56	35.62	34.68	34.71	478,079	-1.70%
2026-08-05	35.76	35.76	35.21	35.31	689,039	-0.62%
2026-08-04	35.4	35.71	35.2	35.53	774,309	+0.31%
2026-08-03	35.42	35.745	35.2	35.42	777,533	+0.80%
2026-07-31	35.26	35.29	34.75	35.14	812,300	+0.63%
2026-07-30	35.31	35.57	34.9	34.92	632,673	-0.91%
2026-07-29	35.03	35.48	35.01	35.24	852,884	+0.09%
2026-07-28	34.84	35.27	34.74	35.21	906,894	+2.24%
2026-07-27	34.85	35.015	34.42	34.44	576,860	-0.69%
2026-07-24	34.67	35.12	34.51	34.68	677,556	+0.52%
2026-07-23	34.48	34.52	33.94	34.5	848,947	-0.52%
2026-07-22	34.86	34.86	34.43	34.68	727,918	-0.29%
2026-07-21	34.66	34.94	34.33	34.78	878,845	-0.29%
2026-07-20	35.32	35.34	34.585	34.88	817,333	-1.25%
2026-07-17	36.29	36.36	35.16	35.32	1,291,885	-3.23%
2026-07-16	35.35	36.52	35.14	36.5	1,143,044	+3.63%
2026-07-15	34.74	35.415	34.73	35.22	795,333	+1.67%
2026-07-14	34.69	34.87	34.405	34.64	680,015	-0.23%
2026-07-13	34.7	34.865	34.5	34.72	657,139	+0.46%
2026-07-10	34.74	34.841	34.29	34.56	621,778	-0.20%
2026-07-09	34	34.74	34	34.63	693,082	+1.91%
2026-07-08	34.25	34.58	33.9	33.98	1,008,267	-1.99%
2026-07-07	34.91	35.18	34.64	34.67	726,053	-0.23%
2026-07-06	34.8	35.095	34.67	34.75	587,952	-0.37%
2026-07-02	35.68	35.77	34.645	34.88	947,812	-1.61%
2026-07-01	34.67	35.58	34.5	35.45	993,811	+2.46%
2026-06-30	34.48	34.82	34.22	34.6	935,802	+0.35%
2026-06-29	34.97	35.12	34.29	34.48	1,219,169	-2.16%
2026-06-26	35.14	35.42	34.95	35.24	4,501,246	+0.86%
2026-06-25	34.3	35.31	33.695	34.94	1,300,164	+2.64%
2026-06-24	33.51	34.11	33.51	34.04	1,127,676	+1.61%
2026-06-23	33	33.57	32.87	33.5	881,087	+1.24%
2026-06-22	32.77	33.39	32.77	33.09	662,694	+0.95%
2026-06-18	32.86	33.085	32.69	32.78	1,976,992	+0.64%
2026-06-17	33.2	33.48	32.272	32.57	1,163,795	-2.46%
2026-06-16	33.41	33.66	33.24	33.39	942,926	+0.12%
2026-06-15	33.79	34.075	33.11	33.35	897,478	-0.89%
2026-06-12	33.16	33.66	33.16	33.65	665,767	+1.72%
2026-06-11	33.45	33.49	32.96	33.3	768,349	+0.27%
2026-06-10	33.34	33.62	33.045	33.21	1,115,223	+0.27%
2026-06-09	32.9	33.71	32.9	33.12	976,217	+1.35%
2026-06-08	32.58	32.93	32.54	32.68	761,831	+0.62%
2026-06-05	32.43	32.77	32.36	32.48	878,462	+0.40%
2026-06-04	32.11	32.75	32.03	32.35	1,258,295	+2.02%
2026-06-03	32.41	32.43	31.695	31.71	906,273	-2.85%
2026-06-02	32.02	32.86	31.93	32.64	906,386	+1.46%
2026-06-01	32.42	32.5	31.77	32.17	985,792	-1.56%
2026-05-29	32.53	32.83	32.46	32.68	838,227	-0.06%
2026-05-28	32.3	32.72	32.115	32.7	712,971	+0.71%
2026-05-27	32.8	32.86	32.3	32.47	738,651	-0.52%
2026-05-26	32.29	32.74	32.29	32.64	775,662	+1.24%
2026-05-22	32.25	32.68	32	32.24	577,986	+0.16%
2026-05-21	31.86	32.29	31.6	32.19	650,396	+0.28%
2026-05-20	31.54	32.32	31.42	32.1	782,448	+1.55%
2026-05-19	31.68	31.705	31.271	31.61	544,846	-0.44%
2026-05-18	31.2	31.88	31.055	31.75	648,757	+2.09%
2026-05-15	31.4	31.645	30.89	31.1	993,034	-0.96%
2026-05-14	31.57	31.9	31.34	31.4	692,799	+0.29%
2026-05-13	31.46	31.83	31.09	31.31	723,451	-1.23%
2026-05-12	31.62	31.91	30.89	31.7	819,570	+0.70%