First Financial Bankshares, Inc. - Common Stock (NQ:FFIN)

35.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 36.36 36.53 35.95 35.98 399,573 -0.16(-0.44%)
Jun 27, 2025 36.26 36.70 35.95 36.14 1,486,608 -0.10(-0.28%)
Jun 26, 2025 36.06 36.28 35.33 36.24 413,454 +0.35(+0.98%)
Jun 25, 2025 36.08 36.23 35.72 35.89 471,758 -0.35(-0.97%)
Jun 24, 2025 35.99 37.30 35.74 36.24 613,692 +0.57(+1.60%)
Jun 23, 2025 34.75 35.70 34.61 35.67 465,653 +0.75(+2.15%)
Jun 20, 2025 35.13 35.36 34.76 34.92 1,934,826 -0.18(-0.51%)
Jun 18, 2025 34.85 35.52 34.85 35.10 574,019 +0.00(+0.00%)
Jun 17, 2025 35.21 35.75 35.06 35.10 542,104 -0.58(-1.63%)
Jun 16, 2025 35.82 36.30 35.49 35.68 643,489 +0.31(+0.88%)
Jun 13, 2025 36.02 36.12 35.27 35.37 487,532 -1.09(-3.00%)
Jun 12, 2025 36.65 36.65 36.18 36.46 321,046 -0.21(-0.57%)
Jun 11, 2025 37.41 37.45 36.49 36.67 491,918 -0.61(-1.63%)
Jun 10, 2025 36.60 37.31 36.49 37.28 560,876 +0.75(+2.04%)
Jun 09, 2025 36.65 36.77 36.44 36.53 413,320 +0.17(+0.46%)
Jun 06, 2025 35.61 36.40 34.98 36.36 541,616 +0.97(+2.75%)
Jun 05, 2025 35.41 35.68 35.18 35.39 506,396 +0.05(+0.14%)
Jun 04, 2025 35.60 35.83 35.25 35.34 368,129 -0.29(-0.81%)
Jun 03, 2025 35.02 35.66 34.47 35.63 503,598 +0.64(+1.82%)
Jun 02, 2025 35.09 35.42 34.45 34.99 568,874 -0.08(-0.23%)
May 30, 2025 35.21 35.52 34.07 35.07 960,340 -0.12(-0.34%)
May 29, 2025 34.91 35.23 34.32 35.19 514,173 +0.47(+1.35%)
May 28, 2025 34.93 35.14 33.82 34.72 632,634 -0.39(-1.10%)
May 27, 2025 34.42 35.11 34.19 35.11 480,673 +1.08(+3.19%)
May 23, 2025 33.63 34.25 33.30 34.03 427,403 -0.26(-0.75%)
May 22, 2025 34.34 34.61 34.21 34.29 347,172 -0.22(-0.63%)
May 21, 2025 35.12 35.62 34.43 34.50 418,073 -1.04(-2.94%)
May 20, 2025 35.50 35.65 35.40 35.55 296,601 -0.13(-0.36%)
May 19, 2025 35.29 35.69 34.98 35.68 310,394 +0.01(+0.03%)
May 16, 2025 35.74 35.82 35.47 35.67 439,989 -0.10(-0.28%)
May 15, 2025 35.67 35.82 35.45 35.77 306,791 +0.30(+0.84%)
May 14, 2025 35.08 35.77 34.91 35.47 452,528 -0.27(-0.75%)
May 13, 2025 36.14 36.16 35.61 35.74 342,670 -0.23(-0.65%)
May 12, 2025 35.84 36.47 35.74 35.97 638,461 +1.49(+4.31%)
May 09, 2025 34.66 34.78 34.41 34.48 326,784 -0.18(-0.52%)
May 08, 2025 34.35 34.87 34.23 34.66 491,635 +0.62(+1.81%)
May 07, 2025 34.51 34.61 33.90 34.05 479,622 +0.00(+0.00%)
May 06, 2025 33.90 34.28 33.62 34.05 430,970 -0.19(-0.55%)
May 05, 2025 34.08 34.71 34.08 34.24 289,591 -0.23(-0.66%)
May 02, 2025 33.99 34.55 33.78 34.46 494,417 +0.88(+2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.