Free Trial

First Financial Bankshares (FFIN) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free FFIN Stock Alerts
$30.36
-0.05 (-0.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Financial Bankshares Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
-7.47%
3 Month
Performance
-5.86%
6 Month
Performance
+28.32%
Year-To-Date
Performance
+0.20%
1 Year
Performance
+3.76%
Receive FFIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Financial Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

FFIN Stock Chart for Sunday, April, 28, 2024

FFIN Chart by TradingView

First Financial Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$30.41$30.36
-0.16%		$30.75$30.18383,718 shs$4.33 billion
04/25/2024$30.48$30.41
-0.23%		$30.47$29.64431,691 shs$4.34 billion
04/24/2024$30.51$30.48
-0.10%		$30.57$30.00384,527 shs$4.35 billion
04/23/2024$30.42$30.51
+0.30%		$30.88$30.37393,865 shs$4.36 billion
04/22/2024$30.01$30.42
+1.37%		$30.55$29.71477,290 shs$4.34 billion
04/19/2024$28.80$30.01
+4.20%		$30.09$28.451.11 million shs$4.28 billion
04/18/2024$28.65$28.80
+0.52%		$29.08$28.40710,649 shs$4.11 billion
04/17/2024$29.02$28.65
-1.27%		$29.47$28.63438,488 shs$4.09 billion
04/16/2024$29.31$29.02
-0.99%		$29.35$28.79407,809 shs$4.14 billion
04/15/2024$29.68$29.31
-1.25%		$30.01$28.94472,968 shs$4.18 billion
04/12/2024$30.21$29.68
-1.75%		$30.07$29.53318,282 shs$4.24 billion
04/11/2024$29.92$30.21
+0.97%		$30.60$29.70418,719 shs$4.31 billion
04/10/2024$31.98$29.92
-6.44%		$31.15$29.52644,055 shs$4.27 billion
04/09/2024$31.63$31.98
+1.11%		$32.27$31.73285,015 shs$4.57 billion
04/08/2024$31.44$31.63
+0.60%		$31.92$31.60268,559 shs$4.52 billion
04/05/2024$31.57$31.44
-0.41%		$31.71$31.18297,315 shs$4.49 billion
04/04/2024$31.26$31.57
+0.99%		$32.22$31.45382,453 shs$4.51 billion
04/03/2024$31.20$31.26
+0.19%		$31.49$30.97337,994 shs$4.46 billion
04/02/2024$32.26$31.20
-3.29%		$32.09$31.16437,495 shs$4.45 billion
04/01/2024$32.81$32.26
-1.68%		$32.73$31.80496,811 shs$4.61 billion
03/29/2024$32.81$32.81$32.94$32.25690,602 shs$4.68 billion
03/28/2024$32.55$32.81
+0.80%		$32.94$32.25690,498 shs$4.68 billion
03/27/2024$30.98$32.55
+5.07%		$32.60$31.18491,644 shs$4.65 billion
03/26/2024$31.08$30.98
-0.32%		$31.40$30.82357,025 shs$4.42 billion
03/25/2024$31.11$31.08
-0.10%		$31.58$31.00370,413 shs$4.44 billion
03/22/2024$31.43$31.11
-1.02%		$31.56$30.65476,939 shs$4.44 billion
03/21/2024$31.10$31.43
+1.06%		$31.78$31.20384,586 shs$4.49 billion
03/20/2024$30.10$31.10
+3.32%		$31.45$29.94423,239 shs$4.44 billion
03/19/2024$29.98$30.10
+0.40%		$30.51$29.91392,028 shs$4.30 billion
03/18/2024$30.33$29.98
-1.15%		$30.64$29.95421,781 shs$4.28 billion
03/15/2024$30.10$30.33
+0.76%		$30.62$29.921.79 million shs$4.33 billion
03/14/2024$31.40$30.10
-4.14%		$31.21$29.85501,953 shs$4.30 billion
03/13/2024$31.64$31.40
-0.76%		$32.02$31.19345,103 shs$4.48 billion
03/12/2024$32.14$31.64
-1.56%		$31.99$31.39429,347 shs$4.52 billion
03/11/2024$32.57$32.14
-1.32%		$32.60$32.10266,811 shs$4.59 billion
03/08/2024$32.53$32.57
+0.12%		$33.15$32.57299,207 shs$4.65 billion
03/07/2024$32.28$32.53
+0.77%		$32.97$32.29420,136 shs$4.64 billion
03/06/2024$32.36$32.28
-0.25%		$33.03$31.65443,630 shs$4.61 billion
03/05/2024$30.90$32.36
+4.72%		$32.44$30.73585,433 shs$4.62 billion
03/04/2024$30.72$30.90
+0.59%		$31.29$30.70345,014 shs$4.41 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$30.94$30.72
-0.71%		$30.96$30.29433,909 shs$4.39 billion
02/29/2024$30.34$30.94
+1.98%		$31.35$30.69568,791 shs$4.42 billion
02/28/2024$30.83$30.34
-1.59%		$30.76$30.24244,988 shs$4.33 billion
02/27/2024$30.73$30.83
+0.33%		$31.23$30.49361,000 shs$4.40 billion
02/26/2024$31.29$30.73
-1.79%		$31.38$30.51376,669 shs$4.39 billion
02/23/2024$31.33$31.29
-0.13%		$31.75$31.07309,465 shs$4.47 billion
02/22/2024$31.62$31.33
-0.92%		$31.75$31.12436,423 shs$4.47 billion
02/21/2024$31.78$31.62
-0.50%		$31.66$31.21416,488 shs$4.51 billion
02/20/2024$31.83$31.78
-0.16%		$31.99$31.16476,528 shs$4.54 billion
02/19/2024$31.83$31.83$32.17$31.41627,800 shs$4.54 billion
02/16/2024$32.05$31.83
-0.69%		$32.17$31.41622,936 shs$4.54 billion
02/15/2024$30.95$32.05
+3.55%		$32.27$30.89538,687 shs$4.57 billion
02/14/2024$30.20$30.95
+2.48%		$31.02$30.23423,403 shs$4.42 billion
02/13/2024$31.93$30.20
-5.42%		$31.33$29.66782,024 shs$4.31 billion
02/12/2024$31.64$31.93
+0.92%		$32.47$31.62489,451 shs$4.56 billion
02/09/2024$31.18$31.64
+1.48%		$31.71$30.87454,235 shs$4.52 billion
02/08/2024$30.66$31.18
+1.70%		$31.19$30.51466,399 shs$4.45 billion
02/07/2024$30.66$30.66$31.15$29.94493,036 shs$4.38 billion
02/06/2024$30.81$30.66
-0.49%		$31.14$30.46466,137 shs$4.38 billion
02/05/2024$31.47$30.81
-2.10%		$31.16$30.36563,976 shs$4.40 billion
02/02/2024$31.49$31.47
-0.06%		$31.67$30.72589,763 shs$4.49 billion
02/01/2024$31.23$31.49
+0.83%		$31.66$30.14791,191 shs$4.49 billion
01/31/2024$32.71$31.23
-4.52%		$32.65$31.211.04 million shs$4.46 billion
01/30/2024$33.04$32.71
-1.00%		$33.15$32.56711,211 shs$4.67 billion
01/29/2024$32.25$33.04
+2.45%		$33.06$32.03617,563 shs$4.72 billion

Related Companies:
This page (NASDAQ:FFIN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets