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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.06	33.33	33.33	33.71	32.53	888,500
February 19, 2026	32.72	33.1	33.1	33.14	32.63	474,400
February 18, 2026	33.29	32.97	32.97	33.99	32.86	498,500
February 17, 2026	33.6	33.45	33.45	34.04	33.18	682,500
February 13, 2026	33.44	33.48	33.48	33.72	33.04	468,100
February 12, 2026	33.95	33.44	33.44	34.6	33.06	870,215
February 11, 2026	33.9	33.63	33.63	34.34	33.35	682,001
February 10, 2026	34.35	33.67	33.67	34.72	33.62	623,121
February 09, 2026	34.6	34.54	34.54	34.9	34.35	535,922
February 06, 2026	34.47	34.78	34.78	35	34.35	970,622
February 05, 2026	34.16	34.22	34.22	34.64	33.9	776,446
February 04, 2026	33.58	34.16	34.16	34.43	32	728,000
February 03, 2026	32.26	33.29	33.29	33.55	32.25	1.15M
February 02, 2026	31.84	32.41	32.41	32.76	31.69	846,500
January 30, 2026	31.53	31.82	31.82	31.96	31.22	2.51M
January 29, 2026	31.44	31.75	31.75	31.81	31.21	923,939
January 28, 2026	31.92	31.32	31.32	31.94	31.21	792,598
January 27, 2026	32.21	31.84	31.84	32.44	31.82	718,409
January 26, 2026	32.71	32.05	32.05	33.66	31.8	1.17M
January 23, 2026	33.4	32.75	32.75	34.38	32.57	840,757
January 22, 2026	33.82	33.7	33.7	34.57	33.21	956,500
January 21, 2026	32.54	33.81	33.81	33.9	32.45	824,448
January 20, 2026	31.99	32.33	32.33	32.59	31.76	511,700
January 16, 2026	32.61	32.54	32.54	32.84	31.84	686,632
January 15, 2026	32.05	32.65	32.65	32.97	32.05	608,804
January 14, 2026	31.77	32.14	32.14	32.43	31.66	723,566
January 13, 2026	31.52	31.77	31.77	31.91	31.47	760,719
January 12, 2026	31.21	31.52	31.52	31.55	31.15	585,800
January 09, 2026	32.02	31.57	31.57	32.34	31.46	696,500
January 08, 2026	30.82	32.08	32.08	32.33	30.82	722,400
January 07, 2026	31.39	31.01	31.01	31.56	30.67	626,840
January 06, 2026	30.52	31.33	31.33	31.52	30.49	812,927
January 05, 2026	29.9	30.77	30.77	31.2	29.64	1.08M
January 02, 2026	29.91	30.02	30.02	30.26	29.44	960,600
December 31, 2025	30.3	29.87	29.87	30.41	29.84	806,972
December 30, 2025	30.46	30.36	30.36	30.55	30.29	670,000
December 29, 2025	30.94	30.52	30.52	31	30.45	588,900
December 26, 2025	30.89	30.85	30.85	30.97	30.63	510,600
December 24, 2025	30.92	30.86	30.86	31.02	30.81	272,900
December 23, 2025	31.02	30.96	30.96	31.38	30.9	657,233
December 22, 2025	31.03	31.16	31.16	31.49	30.93	608,945
December 19, 2025	31.15	31.06	31.06	31.29	30.61	2.29M
December 18, 2025	31.5	31.23	31.23	31.69	31.1	888,434
December 17, 2025	31.41	31.29	31.29	31.82	31.26	775,200
December 16, 2025	31.49	31.49	31.49	31.62	31.26	1.29M
December 15, 2025	31.68	31.37	31.37	31.89	31.11	944,300
December 12, 2025	31.9	31.59	31.59	31.96	31.49	1.05M
December 11, 2025	31.7	31.75	31.75	32.1	31.7	909,602
December 10, 2025	31.04	31.67	31.67	31.86	31.01	1.69M
December 09, 2025	31.18	31.07	31.07	31.5	31.02	695,900
December 08, 2025	31.07	31.13	31.13	31.53	30.92	916,335
December 05, 2025	31.56	31.06	31.06	31.59	31.05	700,200
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

First Financial Bankshares, Inc. (FFIN) NASDAQ