Free Trial

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

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free FFIN Stock Alerts
$30.87
-0.21 (-0.68%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Financial Bankshares Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
-3.47%
3 Month
Performance
-2.43%
6 Month
Performance
+26.10%
Year-To-Date
Performance
+1.88%
1 Year
Performance
+15.62%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

FFIN Stock Chart for Thursday, May, 9, 2024

FFIN Chart by TradingView

First Financial Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$31.08$30.87
-0.68%		$30.97$30.67288,048 shs$4.41 billion
05/07/2024$30.76$31.08
+1.04%		$31.39$30.84581,641 shs$4.44 billion
05/06/2024$30.76$30.76$31.15$30.75436,883 shs$4.39 billion
05/03/2024$30.59$30.76
+0.56%		$31.21$30.54262,196 shs$4.39 billion
05/02/2024$30.02$30.59
+1.90%		$30.64$30.13351,042 shs$4.37 billion
05/01/2024$29.56$30.02
+1.56%		$30.75$29.73435,505 shs$4.29 billion
04/30/2024$29.71$29.56
-0.50%		$29.91$29.46389,189 shs$4.22 billion
04/29/2024$30.36$29.71
-2.14%		$30.53$29.60536,814 shs$4.24 billion
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:FFIN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
“Crash Insurance” For Your Retirement
Unstoppable Prosperity