First Financial Bankshares, Inc. - FFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.6	31.61	31.61	31.85	31.49	922,062
December 03, 2025	31.28	31.65	31.65	31.75	31.01	733,600
December 02, 2025	31.74	31.13	31.13	31.78	31.09	586,400
December 01, 2025	31.06	31.59	31.59	31.88	30.99	680,848
November 28, 2025	31.23	31.24	31.24	31.43	31.17	312,720
November 26, 2025	31.4	31.24	31.24	31.63	31.15	1.09M
November 25, 2025	31.2	31.65	31.65	31.83	30.9	567,105
November 24, 2025	31.22	30.96	30.96	31.48	30.88	639,902
November 21, 2025	30.25	31.36	31.36	31.55	30.23	670,500
November 20, 2025	30.59	30.33	30.33	30.98	30.1	615,500
November 19, 2025	30.21	30.2	30.2	30.52	30.01	415,745
November 18, 2025	29.84	30.23	30.23	30.44	29.8	710,400
November 17, 2025	31.01	29.86	29.86	31.16	29.8	566,795
November 14, 2025	30.86	31.14	31.14	31.21	30.36	617,818
November 13, 2025	31.16	30.97	30.97	31.58	30.85	457,024
November 12, 2025	31.51	31.36	31.36	31.87	31.28	445,466
November 11, 2025	31.43	31.44	31.44	31.62	31.07	484,100
November 10, 2025	31.35	31.25	31.25	31.54	31.07	534,200
November 07, 2025	30.75	31.35	31.35	31.38	30.68	530,800
November 06, 2025	31.03	30.75	30.75	31.26	30.68	576,406
November 05, 2025	30.65	31.22	31.22	31.4	30.6	541,308
November 04, 2025	30.82	30.65	30.65	30.97	30.4	645,600
November 03, 2025	30.68	30.92	30.92	30.97	30.25	714,900
October 31, 2025	30.68	30.89	30.89	31	30.19	701,129
October 30, 2025	30.51	30.7	30.7	31.28	30.51	914,234
October 29, 2025	31.06	30.64	30.64	31.66	30.51	1.1M
October 28, 2025	31.31	31.34	31.34	31.56	30.95	481,400
October 27, 2025	31.49	31.31	31.31	32.07	31.21	756,014
October 24, 2025	31.26	31.12	31.12	31.75	30.5	906,333
October 23, 2025	32.15	31.85	31.85	32.17	31.61	612,508
October 22, 2025	32.24	32.17	32.17	32.75	31.77	446,037
October 21, 2025	32.08	32.17	32.17	32.24	31.93	344,800
October 20, 2025	31.68	32.24	32.24	32.32	31.56	449,900
October 17, 2025	31.53	31.53	31.53	31.7	31.28	577,800
October 16, 2025	32.64	31.34	31.34	32.89	31.11	1.02M
October 15, 2025	33.64	32.83	32.83	33.76	32.73	481,847
October 14, 2025	32.5	33.69	33.69	33.91	32.48	490,600
October 13, 2025	32.37	32.82	32.82	32.89	32.15	439,014
October 10, 2025	33.74	32.11	32.11	33.96	32.04	595,200
October 09, 2025	33.36	33.74	33.74	33.77	33.03	492,336
October 08, 2025	33.59	33.39	33.39	33.6	33.02	366,250
October 07, 2025	33.62	33.37	33.37	34.01	33.26	562,920
October 06, 2025	33.71	33.63	33.63	34.11	33.28	469,100
October 03, 2025	33.47	33.5	33.5	33.95	33.39	482,740
October 02, 2025	33.47	33.38	33.38	33.7	33.17	475,100
October 01, 2025	33.6	33.64	33.64	33.91	33.15	439,402
September 30, 2025	33.72	33.65	33.65	33.93	33.27	488,649
September 29, 2025	34.16	33.77	33.77	34.16	33.64	411,700
September 26, 2025	33.98	34.11	34.11	34.35	33.82	337,300
September 25, 2025	34.17	34.02	34.02	34.22	33.88	348,216
September 24, 2025	34.39	34.23	34.23	34.53	34.02	471,500
September 23, 2025	34.42	34.38	34.38	34.89	34.3	437,713
September 22, 2025	34.63	34.32	34.32	34.93	34.23	429,518
September 19, 2025	35.67	34.87	34.87	35.67	34.81	1.48M
September 18, 2025	35.39	35.82	35.82	35.87	34.96	596,700
September 17, 2025	35.2	35	35	36.11	34.83	550,100
September 16, 2025	35.42	35.03	35.03	35.48	34.77	472,900
September 15, 2025	35.97	35.43	35.43	35.97	35.34	350,019
September 12, 2025	36.01	36.02	35.83	36.3	35.74	417,607
September 11, 2025	35.97	36.1	35.91	36.17	35.3	765,900

First Financial Bankshares, Inc. (FFIN) NASDAQ