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

Last Price32.56

Change+0.29 (0.90%)

NASDAQ · Last Trade: May 3rd, 6:38 AM EDT

Historical Prices For First Financial Bankshares, Inc. - Common Stock (FFIN)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	32.31	32.75	31.93	32.56	1,025,518	32.56
4/30/2026	31.73	32.47	31.60	32.27	610,165	32.27
4/29/2026	32.34	32.57	31.79	31.84	738,650	31.84
4/28/2026	32.60	32.84	32.47	32.68	705,754	32.68
4/27/2026	31.89	32.70	31.89	32.43	624,319	32.43
4/24/2026	32.29	32.59	31.85	31.96	562,105	31.96
4/23/2026	32.04	32.45	31.75	32.41	508,438	32.41
4/22/2026	32.43	32.49	31.80	31.99	652,428	31.99
4/21/2026	32.60	32.94	32.18	32.26	916,660	32.26
4/20/2026	32.41	32.84	31.92	32.64	715,850	32.64
4/17/2026	32.26	33.00	31.61	32.47	885,100	32.47
4/16/2026	30.99	31.14	30.79	30.96	674,526	30.96
4/15/2026	31.37	31.54	30.14	31.14	660,265	31.14
4/14/2026	31.26	31.45	30.13	31.40	637,814	31.40
4/13/2026	31.07	31.52	30.83	31.43	584,911	31.43
4/10/2026	31.53	31.64	31.08	31.16	458,253	31.16
4/09/2026	30.96	31.79	30.85	31.68	602,776	31.68
4/08/2026	31.23	31.68	31.15	31.21	796,838	31.21
4/07/2026	30.32	30.76	30.24	30.52	636,016	30.52
4/06/2026	29.80	30.45	29.75	30.39	502,476	30.39
4/02/2026	29.62	30.02	29.38	29.98	593,169	29.98
4/01/2026	29.60	30.10	29.50	29.85	566,528	29.85
3/31/2026	29.65	29.76	29.10	29.45	1,014,447	29.45
3/30/2026	29.11	29.40	29.02	29.13	557,874	29.13
3/27/2026	29.31	29.45	28.96	28.99	613,340	28.99
3/26/2026	29.16	29.55	29.16	29.53	621,785	29.53
3/25/2026	29.85	29.95	29.19	29.39	517,340	29.39
3/24/2026	29.21	29.98	29.21	29.55	683,821	29.55
3/23/2026	29.72	30.21	29.31	29.54	917,947	29.54
3/20/2026	28.60	29.06	28.40	28.95	2,125,823	28.95
3/19/2026	28.52	28.86	28.11	28.65	670,741	28.65
3/18/2026	29.06	29.27	28.52	28.59	901,135	28.59
3/17/2026	29.84	29.95	28.98	29.33	848,991	29.33
3/16/2026	29.79	29.96	29.46	29.49	727,185	29.49
3/13/2026	29.58	29.94	29.01	29.56	750,541	29.56
3/12/2026	29.03	29.92	28.54	29.61	917,845	29.42
3/11/2026	29.98	30.35	29.66	29.88	897,808	29.69
3/10/2026	30.18	31.04	29.87	30.39	801,095	30.20
3/09/2026	29.71	30.41	29.11	30.26	1,061,775	30.07
3/06/2026	29.44	30.15	28.89	30.08	974,688	29.89
3/05/2026	30.04	30.45	29.85	30.30	786,253	30.11
3/04/2026	30.64	30.82	30.24	30.48	836,392	30.28
3/03/2026	30.12	30.75	29.55	30.34	1,149,489	30.15
3/02/2026	30.45	31.96	30.03	30.87	1,924,641	30.67
2/27/2026	32.70	32.71	30.89	30.93	1,382,360	30.73
2/26/2026	32.89	33.57	32.62	33.45	800,219	33.24
2/25/2026	32.45	32.86	32.16	32.74	449,333	32.53
2/24/2026	32.06	32.45	31.68	32.22	472,577	32.01
2/23/2026	33.31	33.45	31.84	31.98	667,281	31.77
2/20/2026	33.06	33.71	32.53	33.33	888,484	33.12
2/19/2026	32.72	33.14	32.63	33.10	474,384	32.89
2/18/2026	33.29	33.99	32.86	32.97	498,464	32.76
2/17/2026	33.60	34.04	33.18	33.45	682,484	33.24
2/13/2026	33.44	33.72	33.04	33.48	468,055	33.27
2/12/2026	33.95	34.60	33.06	33.44	870,215	33.23
2/11/2026	33.90	34.34	33.35	33.63	682,001	33.41
2/10/2026	34.35	34.72	33.62	33.67	623,122	33.45
2/09/2026	34.60	34.90	34.34	34.54	535,922	34.32
2/06/2026	34.47	35.00	34.35	34.79	970,622	34.57
2/05/2026	34.16	34.64	33.90	34.22	776,446	34.00
2/04/2026	33.58	34.43	32.00	34.16	727,992	33.94
2/03/2026	32.26	33.55	32.25	33.29	1,151,972	33.08