NasdaqGS - Nasdaq Real Time Price USD

First Financial Bankshares, Inc. (FFIN)

Compare
36.08 -0.37 (-1.02%)
At close: November 4 at 4:00 PM EST
36.08 0.00 (0.00%)
After hours: November 4 at 5:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 36.36 36.42 35.51 36.08 36.08 397,800
Nov 1, 2024 36.35 36.58 36.02 36.45 36.45 545,900
Oct 31, 2024 36.74 36.75 36.10 36.14 36.14 391,900
Oct 30, 2024 36.32 37.20 36.32 36.66 36.66 349,800
Oct 29, 2024 36.50 36.74 36.24 36.39 36.39 418,200
Oct 28, 2024 36.59 36.97 36.25 36.81 36.81 468,900
Oct 25, 2024 37.26 37.30 35.98 36.13 36.13 357,700
Oct 24, 2024 37.29 37.32 36.63 36.88 36.88 800,900
Oct 23, 2024 36.83 37.38 36.72 37.26 37.26 274,500
Oct 22, 2024 36.95 37.28 36.84 37.08 37.08 267,400
Oct 21, 2024 38.69 38.69 36.95 37.02 37.02 381,400
Oct 18, 2024 38.82 38.88 38.05 38.40 38.40 416,800
Oct 17, 2024 38.36 38.99 38.19 38.85 38.85 359,000
Oct 16, 2024 38.44 39.14 38.35 38.75 38.75 508,400
Oct 15, 2024 37.77 38.89 37.50 38.09 38.09 542,500
Oct 14, 2024 37.40 37.89 36.92 37.53 37.53 244,400
Oct 11, 2024 36.35 37.44 36.18 37.18 37.18 426,800
Oct 10, 2024 36.19 36.26 35.74 36.16 36.16 309,600
Oct 9, 2024 35.62 36.58 35.57 36.36 36.36 296,800
Oct 8, 2024 36.02 36.28 35.66 35.68 35.68 221,300
Oct 7, 2024 35.65 36.14 35.63 35.97 35.97 401,000
Oct 4, 2024 36.29 36.46 35.76 35.89 35.89 379,900
Oct 3, 2024 35.30 35.75 35.13 35.49 35.49 299,300
Oct 2, 2024 35.90 36.39 35.48 35.58 35.58 305,100
Oct 1, 2024 36.86 36.87 35.77 36.17 36.17 520,300
Sep 30, 2024 36.59 37.39 36.44 37.01 37.01 423,300
Sep 27, 2024 37.24 37.33 36.52 36.63 36.63 349,500
Sep 26, 2024 37.35 37.42 36.83 36.93 36.93 332,600
Sep 25, 2024 37.51 37.58 36.75 36.89 36.89 555,900
Sep 24, 2024 38.10 38.28 37.33 37.46 37.46 454,200
Sep 23, 2024 38.29 38.31 37.72 38.12 38.12 328,900
Sep 20, 2024 38.94 38.94 37.97 38.10 38.10 1,637,100
Sep 19, 2024 38.76 38.97 37.97 38.84 38.84 447,300
Sep 18, 2024 37.62 39.21 37.08 37.84 37.84 580,100
Sep 17, 2024 37.77 38.53 37.39 37.70 37.70 463,200
Sep 16, 2024 36.77 37.62 36.35 37.29 37.29 471,200
Sep 13, 2024 36.34 36.78 36.09 36.77 36.77 438,000
Sep 12, 2024 0.18 Dividend
Sep 12, 2024 35.69 35.88 35.21 35.76 35.76 465,400
Sep 11, 2024 35.54 35.76 34.77 35.62 35.44 464,700
Sep 10, 2024 35.67 36.07 34.95 36.02 35.84 452,000
Sep 9, 2024 35.31 35.76 35.02 35.65 35.47 569,000
Sep 6, 2024 35.91 36.18 35.08 35.20 35.02 355,900
Sep 5, 2024 36.33 36.42 35.50 35.72 35.54 566,800
Sep 4, 2024 35.92 36.44 35.77 36.05 35.87 357,700
Sep 3, 2024 36.33 36.72 36.05 36.16 35.98 389,900
Aug 30, 2024 36.46 36.61 35.97 36.57 36.39 541,300
Aug 29, 2024 36.56 36.71 36.05 36.29 36.11 508,100
Aug 28, 2024 35.83 36.49 35.71 36.24 36.06 424,200
Aug 27, 2024 36.13 36.22 35.78 35.86 35.68 444,600
Aug 26, 2024 37.04 37.18 36.24 36.29 36.11 593,300
Aug 23, 2024 35.52 37.52 35.41 36.61 36.42 640,200
Aug 22, 2024 35.22 35.50 35.10 35.20 35.02 363,500
Aug 21, 2024 35.36 35.36 34.87 35.22 35.04 333,900
Aug 20, 2024 35.68 35.68 35.02 35.05 34.87 340,300
Aug 19, 2024 35.87 35.98 35.42 35.93 35.75 343,600
Aug 16, 2024 35.19 36.25 35.19 35.65 35.47 637,000
Aug 15, 2024 35.27 35.88 35.17 35.33 35.15 578,500
Aug 14, 2024 34.80 34.93 34.14 34.37 34.20 366,000
Aug 13, 2024 34.74 34.78 34.29 34.68 34.50 497,300
Aug 12, 2024 35.26 35.48 34.04 34.28 34.11 343,600
Aug 9, 2024 34.94 35.06 34.49 34.80 34.62 401,100
Aug 8, 2024 34.70 35.12 34.45 35.09 34.91 439,800
Aug 7, 2024 34.78 35.03 34.05 34.27 34.10 428,200
Aug 6, 2024 34.39 35.27 34.00 34.29 34.12 587,700
Aug 5, 2024 33.71 34.94 33.05 34.50 34.33 758,900
Aug 2, 2024 34.89 35.52 34.58 35.42 35.24 664,500
Aug 1, 2024 38.09 38.49 36.27 36.51 36.33 780,700
Jul 31, 2024 38.36 39.48 37.92 38.46 38.27 632,800
Jul 30, 2024 38.44 38.68 37.91 38.43 38.24 520,400
Jul 29, 2024 39.50 39.53 38.15 38.17 37.98 820,600
Jul 26, 2024 38.72 39.52 38.35 39.46 39.26 931,400
Jul 25, 2024 37.07 38.79 36.55 38.44 38.25 1,064,400
Jul 24, 2024 37.35 37.95 36.93 36.95 36.76 750,300
Jul 23, 2024 36.47 37.69 36.43 37.56 37.37 923,700
Jul 22, 2024 35.67 36.85 35.55 36.76 36.57 852,400
Jul 19, 2024 36.00 36.64 35.51 35.69 35.51 1,012,500
Jul 18, 2024 34.50 35.89 34.35 34.81 34.63 1,454,800
Jul 17, 2024 33.75 35.21 33.69 34.98 34.80 1,109,400
Jul 16, 2024 32.50 34.17 32.33 34.16 33.99 990,800
Jul 15, 2024 31.47 32.43 31.38 32.17 32.01 998,600
Jul 12, 2024 31.00 31.28 30.85 30.88 30.72 759,200
Jul 11, 2024 30.05 30.95 29.93 30.88 30.72 725,600
Jul 10, 2024 29.07 29.65 28.92 29.62 29.47 574,500
Jul 9, 2024 28.54 29.05 28.35 29.01 28.86 535,900
Jul 8, 2024 28.98 29.10 28.52 28.56 28.42 720,400
Jul 5, 2024 29.27 29.27 28.68 28.71 28.56 486,700
Jul 3, 2024 29.69 29.79 29.20 29.29 29.14 469,300
Jul 2, 2024 28.88 29.78 28.75 29.69 29.54 873,900
Jul 1, 2024 29.52 29.64 28.83 28.89 28.74 957,000
Jun 28, 2024 29.12 29.65 29.08 29.53 29.38 2,766,600
Jun 27, 2024 28.66 29.02 28.35 29.00 28.85 697,500
Jun 26, 2024 28.21 28.67 28.12 28.58 28.44 823,300
Jun 25, 2024 28.35 28.49 28.25 28.36 28.22 667,400
Jun 24, 2024 28.30 28.71 28.10 28.50 28.36 914,300
Jun 21, 2024 28.14 28.32 27.98 28.00 27.86 1,933,900
Jun 20, 2024 27.85 28.33 27.85 28.21 28.07 639,300
Jun 18, 2024 28.18 28.33 28.03 28.10 27.96 709,600
Jun 17, 2024 27.75 28.19 27.69 28.14 28.00 652,100
Jun 14, 2024 0.18 Dividend
Jun 14, 2024 27.85 28.06 27.62 27.82 27.68 463,600
Jun 13, 2024 28.64 28.64 28.23 28.45 28.13 364,100
Jun 12, 2024 29.09 29.33 28.50 28.75 28.42 425,000
Jun 11, 2024 28.01 28.35 27.72 28.16 27.84 502,000
Jun 10, 2024 28.61 28.61 28.11 28.28 27.96 475,300
Jun 7, 2024 28.62 29.02 28.56 28.84 28.51 527,600
Jun 6, 2024 28.74 29.10 28.57 28.92 28.59 447,500
Jun 5, 2024 29.19 29.22 28.63 28.86 28.53 639,600
Jun 4, 2024 29.00 29.20 28.94 28.97 28.64 437,300
Jun 3, 2024 30.48 30.48 29.26 29.32 28.99 314,100
May 31, 2024 29.97 30.19 29.80 29.98 29.64 925,700
May 30, 2024 29.72 30.13 29.55 29.84 29.50 299,900
May 29, 2024 29.51 29.52 29.17 29.32 28.99 336,900
May 28, 2024 30.37 30.63 30.00 30.15 29.81 427,100
May 24, 2024 29.88 30.02 29.61 30.01 29.67 340,000
May 23, 2024 30.29 30.34 29.32 29.61 29.27 334,800
May 22, 2024 30.97 31.11 30.13 30.29 29.95 409,700
May 21, 2024 31.34 31.74 31.10 31.13 30.78 359,900
May 20, 2024 31.67 31.93 31.37 31.46 31.10 311,400
May 17, 2024 31.38 31.79 31.23 31.78 31.42 483,300
May 16, 2024 31.46 31.56 31.08 31.10 30.75 356,600
May 15, 2024 32.20 32.30 31.16 31.47 31.11 480,500
May 14, 2024 31.50 31.93 31.17 31.82 31.46 512,600
May 13, 2024 31.20 31.23 30.98 31.14 30.79 313,800
May 10, 2024 31.02 31.08 30.69 30.87 30.52 254,200
May 9, 2024 30.98 31.15 30.76 31.07 30.72 287,700
May 8, 2024 30.67 30.97 30.67 30.87 30.52 288,000
May 7, 2024 30.95 31.39 30.84 31.08 30.73 581,600
May 6, 2024 30.95 31.15 30.75 30.76 30.41 436,900
May 3, 2024 31.21 31.21 30.54 30.76 30.41 262,200
May 2, 2024 30.52 30.64 30.13 30.59 30.24 351,000
May 1, 2024 29.78 30.75 29.73 30.02 29.68 435,500
Apr 30, 2024 29.50 29.93 29.46 29.56 29.22 389,200
Apr 29, 2024 30.45 30.53 29.60 29.71 29.37 537,000
Apr 26, 2024 30.37 30.75 30.18 30.36 30.02 383,700
Apr 25, 2024 30.21 30.47 29.64 30.41 30.06 437,400
Apr 24, 2024 30.13 30.57 29.93 30.48 30.13 384,500
Apr 23, 2024 30.37 30.88 30.37 30.51 30.16 393,900
Apr 22, 2024 29.93 30.55 29.71 30.42 30.07 477,300
Apr 19, 2024 28.57 30.09 28.45 30.01 29.67 1,110,500
Apr 18, 2024 28.67 29.08 28.40 28.80 28.47 710,600
Apr 17, 2024 29.40 29.47 28.63 28.65 28.32 438,500
Apr 16, 2024 29.00 29.35 28.77 29.02 28.69 407,800
Apr 15, 2024 29.73 30.01 28.93 29.31 28.98 473,000
Apr 12, 2024 29.83 30.07 29.53 29.68 29.34 318,300
Apr 11, 2024 30.18 30.60 29.70 30.21 29.87 419,400
Apr 10, 2024 31.00 31.15 29.52 29.92 29.58 644,100
Apr 9, 2024 31.84 32.27 31.73 31.98 31.62 285,000
Apr 8, 2024 31.76 31.94 31.60 31.63 31.27 268,600
Apr 5, 2024 31.34 31.71 31.18 31.44 31.08 297,300
Apr 4, 2024 31.76 32.22 31.45 31.57 31.21 382,500
Apr 3, 2024 30.97 31.49 30.97 31.26 30.91 338,400
Apr 2, 2024 31.69 32.09 31.16 31.20 30.85 458,300
Apr 1, 2024 32.73 32.73 31.80 32.26 31.89 496,800
Mar 28, 2024 32.54 32.94 32.25 32.81 32.44 690,500
Mar 27, 2024 31.19 32.60 31.18 32.55 32.18 491,600
Mar 26, 2024 31.27 31.40 30.82 30.98 30.63 357,000
Mar 25, 2024 31.23 31.58 31.00 31.08 30.73 370,400
Mar 22, 2024 31.56 31.56 30.65 31.11 30.76 476,900
Mar 21, 2024 31.20 31.78 31.20 31.43 31.07 385,000
Mar 20, 2024 29.94 31.45 29.94 31.10 30.75 423,200
Mar 19, 2024 29.91 30.51 29.91 30.10 29.76 392,000
Mar 18, 2024 30.29 30.64 29.95 29.98 29.64 421,800
Mar 15, 2024 29.92 30.62 29.92 30.33 29.99 1,807,200
Mar 14, 2024 0.18 Dividend
Mar 14, 2024 31.21 31.21 29.84 30.10 29.76 502,000
Mar 13, 2024 31.52 32.02 31.19 31.40 30.87 345,100
Mar 12, 2024 31.86 32.16 31.39 31.64 31.10 429,300
Mar 11, 2024 32.50 32.60 32.10 32.14 31.59 266,800
Mar 8, 2024 33.12 33.15 32.57 32.57 32.02 299,200
Mar 7, 2024 32.78 32.97 32.28 32.53 31.98 420,100
Mar 6, 2024 32.45 33.03 31.65 32.28 31.73 443,600
Mar 5, 2024 30.73 32.44 30.73 32.36 31.81 585,400
Mar 4, 2024 30.74 31.29 30.70 30.90 30.37 345,000
Mar 1, 2024 30.67 30.98 30.29 30.72 30.20 433,900
Feb 29, 2024 30.80 31.35 30.69 30.94 30.41 568,800
Feb 28, 2024 30.46 30.82 30.24 30.34 29.82 245,000
Feb 27, 2024 30.90 31.23 30.49 30.83 30.31 361,000
Feb 26, 2024 31.05 31.38 30.51 30.73 30.21 376,700
Feb 23, 2024 31.29 31.78 31.07 31.29 30.76 309,500
Feb 22, 2024 31.44 31.75 31.12 31.33 30.80 439,600
Feb 21, 2024 31.66 31.66 31.21 31.62 31.08 416,500
Feb 20, 2024 31.30 31.99 31.16 31.78 31.24 476,500
Feb 16, 2024 31.85 32.17 31.41 31.83 31.29 627,800
Feb 15, 2024 31.29 32.28 30.89 32.05 31.50 538,800
Feb 14, 2024 30.61 31.02 30.23 30.95 30.42 423,500
Feb 13, 2024 30.74 31.33 29.66 30.20 29.69 787,900
Feb 12, 2024 31.62 32.47 31.62 31.93 31.39 489,500
Feb 9, 2024 31.28 31.73 30.87 31.64 31.10 454,200
Feb 8, 2024 30.51 31.19 30.51 31.18 30.65 483,400
Feb 7, 2024 30.74 31.15 29.94 30.66 30.14 493,000
Feb 6, 2024 30.72 31.14 30.46 30.66 30.14 466,100
Feb 5, 2024 31.04 31.17 30.36 30.81 30.29 564,000
Feb 2, 2024 30.77 31.67 30.72 31.47 30.93 589,900
Feb 1, 2024 31.44 31.66 30.14 31.49 30.95 832,900
Jan 31, 2024 32.15 32.65 31.21 31.23 30.70 1,040,400
Jan 30, 2024 32.95 33.15 32.56 32.71 32.15 711,200
Jan 29, 2024 32.23 33.06 32.03 33.04 32.48 617,600
Jan 26, 2024 30.77 32.69 30.77 32.25 31.70 836,200
Jan 25, 2024 30.24 30.61 29.95 30.21 29.70 748,400
Jan 24, 2024 29.76 30.22 29.67 29.99 29.48 593,800
Jan 23, 2024 30.00 30.20 29.57 29.63 29.13 547,500
Jan 22, 2024 29.58 29.92 29.36 29.92 29.41 487,000
Jan 19, 2024 28.38 29.25 27.91 29.23 28.73 708,500
Jan 18, 2024 27.84 28.34 27.67 28.22 27.74 512,500
Jan 17, 2024 27.06 27.80 27.06 27.70 27.23 710,300
Jan 16, 2024 27.54 27.86 27.36 27.63 27.16 525,800
Jan 12, 2024 28.71 28.77 27.84 28.03 27.55 369,300
Jan 11, 2024 28.26 28.46 27.75 28.30 27.82 418,800
Jan 10, 2024 28.35 28.58 28.20 28.55 28.06 401,800
Jan 9, 2024 28.43 28.75 28.25 28.55 28.06 470,600
Jan 8, 2024 28.89 29.07 28.50 29.03 28.54 448,200
Jan 5, 2024 28.38 29.06 28.33 28.68 28.19 406,500
Jan 4, 2024 28.92 29.13 28.62 28.67 28.18 500,300
Jan 3, 2024 29.89 29.89 28.65 28.73 28.24 539,200
Jan 2, 2024 30.11 30.40 29.82 30.07 29.56 593,900
Dec 29, 2023 31.01 31.06 30.29 30.30 29.78 444,900
Dec 28, 2023 31.07 31.37 30.93 31.13 30.60 281,000
Dec 27, 2023 31.30 31.58 30.90 31.25 30.72 339,500
Dec 26, 2023 30.97 31.40 30.80 31.31 30.78 297,200
Dec 22, 2023 30.84 31.08 30.50 30.76 30.24 323,500
Dec 21, 2023 30.46 30.64 30.20 30.57 30.05 438,900
Dec 20, 2023 30.52 31.03 30.14 30.17 29.66 680,100
Dec 19, 2023 30.32 30.84 30.07 30.64 30.12 534,600
Dec 18, 2023 30.33 30.61 29.92 30.16 29.65 616,000
Dec 15, 2023 30.72 30.75 29.71 30.09 29.58 1,822,900
Dec 14, 2023 0.18 Dividend
Dec 14, 2023 30.00 30.94 29.66 30.47 29.95 950,800
Dec 13, 2023 27.99 29.68 27.81 29.50 28.82 894,600
Dec 12, 2023 28.34 28.34 27.94 28.04 27.39 332,300
Dec 11, 2023 28.40 28.83 28.20 28.33 27.68 367,000
Dec 8, 2023 28.47 28.89 28.05 28.52 27.86 339,600
Dec 7, 2023 28.16 28.58 26.54 28.47 27.81 357,000
Dec 6, 2023 28.42 29.06 28.07 28.10 27.45 453,400
Dec 5, 2023 28.04 28.15 27.80 28.07 27.42 368,700
Dec 4, 2023 27.44 28.28 27.15 28.21 27.56 400,000
Dec 1, 2023 26.20 27.77 25.99 27.72 27.08 485,900
Nov 30, 2023 26.61 26.73 26.16 26.25 25.65 589,900
Nov 29, 2023 26.48 26.88 26.27 26.55 25.94 470,800
Nov 28, 2023 26.34 26.47 26.02 26.18 25.58 348,200
Nov 27, 2023 26.32 26.48 26.01 26.41 25.80 381,200
Nov 24, 2023 26.46 26.65 26.36 26.46 25.85 169,800
Nov 22, 2023 26.97 27.04 26.42 26.61 26.00 308,400
Nov 21, 2023 27.08 27.08 26.60 26.64 26.03 521,900
Nov 20, 2023 27.26 27.47 26.92 27.26 26.63 441,600
Nov 17, 2023 27.18 27.51 26.94 27.29 26.66 576,400
Nov 16, 2023 26.92 26.95 26.19 26.88 26.26 765,500
Nov 15, 2023 26.83 27.25 26.77 26.92 26.30 541,500
Nov 14, 2023 26.10 27.20 25.70 26.89 26.27 650,100
Nov 13, 2023 24.64 24.90 24.31 24.86 24.29 341,700
Nov 10, 2023 24.61 24.74 24.22 24.69 24.12 353,000
Nov 9, 2023 25.40 25.40 24.39 24.48 23.92 447,900
Nov 8, 2023 25.40 25.49 25.08 25.33 24.75 423,800
Nov 7, 2023 25.60 25.70 25.11 25.43 24.84 375,700
Nov 6, 2023 25.95 25.95 25.42 25.67 25.08 390,400

Related Tickers