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

Last Price34.60

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 6:30 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	34.48	34.82	34.22	34.60	935,803	34.60
6/29/2026	34.97	35.12	34.29	34.48	1,219,170	34.48
6/26/2026	35.14	35.42	34.95	35.24	4,501,246	35.24
6/25/2026	34.30	35.31	33.70	34.94	1,300,165	34.94
6/24/2026	33.51	34.11	33.51	34.04	1,127,677	34.04
6/23/2026	33.00	33.57	32.87	33.50	881,088	33.50
6/22/2026	32.77	33.39	32.77	33.09	662,695	33.09
6/18/2026	32.86	33.09	32.69	32.78	1,976,993	32.78
6/17/2026	33.20	33.48	32.27	32.57	1,163,796	32.57
6/16/2026	33.41	33.66	33.24	33.39	942,926	33.39
6/15/2026	33.79	34.08	33.11	33.35	897,478	33.35
6/12/2026	33.16	33.66	33.16	33.65	665,767	33.65
6/11/2026	33.45	33.49	32.96	33.30	768,350	33.08
6/10/2026	33.34	33.62	33.05	33.21	1,115,223	32.99
6/09/2026	32.90	33.71	32.90	33.12	976,217	32.90
6/08/2026	32.58	32.93	32.54	32.68	761,833	32.46
6/05/2026	32.44	32.77	32.36	32.48	878,462	32.27
6/04/2026	32.11	32.75	32.03	32.35	1,258,296	32.14
6/03/2026	32.41	32.43	31.70	31.71	906,274	31.50
6/02/2026	32.02	32.86	31.93	32.64	906,387	32.42
6/01/2026	32.42	32.50	31.77	32.17	985,792	31.96
5/29/2026	0.00	32.83	32.46	32.68	838,227	32.46
5/28/2026	32.30	32.72	32.12	32.70	712,972	32.48
5/27/2026	32.80	32.86	32.30	32.47	738,651	32.26
5/26/2026	32.29	32.74	32.29	32.64	775,664	32.42
5/22/2026	32.25	32.68	32.00	32.24	577,987	32.03
5/21/2026	31.86	32.29	31.60	32.19	650,397	31.98
5/20/2026	31.73	32.32	31.42	32.10	782,448	31.89
5/19/2026	31.68	31.70	31.27	31.61	544,846	31.40
5/18/2026	31.20	31.88	31.05	31.75	648,757	31.54
5/15/2026	31.40	31.64	30.89	31.10	993,035	30.89
5/14/2026	31.57	31.90	31.34	31.40	692,800	31.19
5/13/2026	31.46	31.83	31.09	31.31	723,451	31.10
5/12/2026	31.62	31.91	30.89	31.70	819,571	31.49
5/11/2026	32.38	32.41	31.32	31.48	700,220	31.27
5/08/2026	32.34	32.65	32.09	32.26	609,786	32.05
5/07/2026	32.73	32.90	32.36	32.39	696,891	32.18
5/06/2026	32.56	32.96	32.54	32.60	914,908	32.38
5/05/2026	31.83	32.31	31.77	32.22	558,630	32.01
5/04/2026	32.21	32.46	31.68	31.79	674,476	31.58
5/01/2026	32.31	32.75	31.93	32.56	1,025,518	32.34
4/30/2026	31.73	32.47	31.60	32.27	610,165	32.06
4/29/2026	32.34	32.57	31.79	31.84	738,650	31.63
4/28/2026	32.60	32.84	32.47	32.68	705,754	32.46
4/27/2026	31.89	32.70	31.89	32.43	624,319	32.22
4/24/2026	32.29	32.59	31.85	31.96	562,105	31.75
4/23/2026	32.04	32.45	31.75	32.41	508,438	32.20
4/22/2026	32.43	32.49	31.80	31.99	652,428	31.78
4/21/2026	32.60	32.94	32.18	32.26	916,660	32.05
4/20/2026	32.41	32.84	31.92	32.64	715,850	32.42
4/17/2026	32.26	33.00	31.61	32.47	885,100	32.26
4/16/2026	30.99	31.14	30.79	30.96	674,526	30.76
4/15/2026	31.37	31.54	30.14	31.14	660,265	30.93
4/14/2026	31.26	31.45	30.13	31.40	637,814	31.19
4/13/2026	31.07	31.52	30.83	31.43	584,911	31.22
4/10/2026	31.53	31.64	31.08	31.16	458,253	30.95
4/09/2026	30.96	31.79	30.85	31.68	602,776	31.47
4/08/2026	31.23	31.68	31.15	31.21	796,838	31.00
4/07/2026	30.32	30.76	30.24	30.52	636,016	30.32
4/06/2026	29.80	30.45	29.75	30.39	502,476	30.19
4/02/2026	29.62	30.02	29.38	29.98	593,169	29.78
4/01/2026	29.60	30.10	29.50	29.85	566,528	29.65