First Financial Bankshares, Inc. (FFIN) NASDAQ

Currency In USD

FFIN Historical Return

If you invested $1000 in First Financial Bankshares, Inc. (FFIN) 10 years ago, it would be worth $2,490.43 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $810.24, while $1000 invested 1 year ago would be worth $1,040.26. This corresponds to total returns of 149.04%, -18.98%, 4.03%, respectively, with annualized returns of 9.55%, -4.12%, 4.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FFIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	35.26	35.14	35.14	35.29	34.75	812,299
July 30, 2026	35.31	34.92	34.92	35.57	34.9	632,672
July 29, 2026	35.03	35.24	35.24	35.48	35.01	852,873
July 28, 2026	34.84	35.21	35.21	35.27	34.74	906,890
July 27, 2026	34.85	34.44	34.44	35.02	34.42	575,960
July 23, 2026	34.48	34.5	34.5	34.52	33.94	848,943
July 22, 2026	34.86	34.68	34.68	34.86	34.43	727,916
July 21, 2026	34.66	34.78	34.78	34.94	34.33	878,844
July 20, 2026	35.32	34.88	34.88	35.34	34.59	817,331
July 17, 2026	36.29	35.32	35.32	36.36	35.16	1.29M
July 16, 2026	35.35	36.5	36.5	36.52	35.14	1.14M
July 15, 2026	34.74	35.22	35.22	35.42	34.73	795,333
July 14, 2026	34.69	34.64	34.64	34.87	34.41	680,015
July 13, 2026	34.7	34.72	34.72	34.87	34.5	657,052
July 10, 2026	34.74	34.56	34.56	34.84	34.29	621,778
July 09, 2026	34	34.63	34.63	34.74	34	693,052
July 08, 2026	34.25	33.98	33.98	34.58	33.9	1.01M
July 07, 2026	34.91	34.67	34.67	35.18	34.64	726,053
July 06, 2026	34.8	34.75	34.75	35.1	34.67	587,952
July 02, 2026	35.68	34.88	34.88	35.77	34.65	947,812
July 01, 2026	34.67	35.45	35.45	35.58	34.5	993,811
June 30, 2026	34.48	34.6	34.6	34.82	34.22	914,801
June 29, 2026	34.97	34.48	34.48	35.12	34.29	1.22M
June 26, 2026	35.14	35.24	35.24	35.42	34.95	4.5M
June 25, 2026	34.3	34.94	34.94	35.31	33.7	1.27M
June 24, 2026	33.51	34.04	34.04	34.11	33.51	1.13M
June 23, 2026	33	33.5	33.5	33.57	32.87	881,087
June 22, 2026	32.77	33.09	33.09	33.39	32.77	662,413
June 18, 2026	32.86	32.78	32.78	33.09	32.69	1.98M
June 17, 2026	33.2	32.57	32.57	33.48	32.27	1.16M
June 16, 2026	33.41	33.39	33.39	33.66	33.24	942,860
June 15, 2026	33.79	33.35	33.35	34.08	33.11	896,093
June 12, 2026	33.16	33.65	33.65	33.66	33.16	665,767
June 11, 2026	33.45	33.3	33.3	33.49	32.96	768,289
June 10, 2026	33.34	33.21	33.21	33.62	33.05	1.12M
June 09, 2026	32.9	33.12	33.12	33.71	32.9	976,217
June 08, 2026	32.58	32.68	32.68	32.93	32.54	761,831
June 05, 2026	32.43	32.48	32.48	32.77	32.36	878,462
June 04, 2026	32.11	32.35	32.35	32.75	32.03	1.26M
June 03, 2026	32.41	31.71	31.71	32.41	31.7	877,456
June 02, 2026	32.02	32.64	32.64	32.86	31.93	906,386
June 01, 2026	32.42	32.17	32.17	32.5	31.77	951,314
May 29, 2026	32.53	32.68	32.68	32.83	32.46	837,585
May 28, 2026	32.3	32.7	32.7	32.72	32.12	712,965
May 27, 2026	32.8	32.47	32.47	32.86	32.3	738,651
May 26, 2026	32.29	32.64	32.64	32.74	32.29	775,662
May 22, 2026	32.25	32.24	32.24	32.68	32	497,437
May 21, 2026	31.86	32.19	32.19	32.29	31.6	650,396
May 20, 2026	31.54	32.1	32.1	32.32	31.42	782,448
May 19, 2026	31.68	31.61	31.61	31.71	31.27	544,846
May 18, 2026	31.2	31.75	31.75	31.88	31.06	647,957
May 15, 2026	31.4	31.1	31.1	31.65	30.89	992,889
May 14, 2026	31.57	31.4	31.4	31.9	31.34	692,799
May 13, 2026	31.46	31.31	31.31	31.83	31.09	715,078
May 12, 2026	31.62	31.7	31.7	31.91	30.89	796,671
May 11, 2026	32.38	31.48	31.48	32.42	31.32	685,829
May 08, 2026	32.34	32.26	32.26	32.65	32.09	609,784
May 07, 2026	32.73	32.39	32.39	32.9	32.36	696,891
May 06, 2026	32.56	32.6	32.6	32.96	32.54	912,423
May 05, 2026	31.83	32.22	32.22	32.31	31.77	558,629