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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.55	35.38	35.38	36.8	35.38	917,100
August 14, 2025	35.48	36.43	36.43	36.5	33.52	1.02M
August 13, 2025	35.26	36.01	36.01	36.06	35.06	614,502
August 12, 2025	34.19	35.04	35.04	35.05	33.95	397,454
August 11, 2025	34.1	33.9	33.9	34.2	33.66	427,800
August 08, 2025	33.9	34.04	34.04	34.06	33.54	321,101
August 07, 2025	34.23	33.62	33.62	34.26	33.56	513,600
August 06, 2025	34.33	34.01	34.01	34.34	33.95	330,912
August 05, 2025	34.5	34.31	34.31	34.5	33.59	712,300
August 04, 2025	34.2	34.38	34.38	34.45	34.02	706,200
August 01, 2025	34.36	34.05	34.05	34.92	33.53	813,400
July 31, 2025	34.77	34.62	34.62	34.99	34.43	488,808
July 30, 2025	36.02	35.11	35.11	36.18	34.92	373,400
July 29, 2025	36.73	35.89	35.89	36.73	35.84	394,500
July 28, 2025	36.36	36.38	36.38	36.44	36.04	382,600
July 25, 2025	36.85	36.45	36.45	36.85	36.14	436,200
July 24, 2025	36.78	36.86	36.86	37.04	36.47	780,100
July 23, 2025	37.06	36.83	36.83	37.2	36.28	659,347
July 22, 2025	37.35	37.06	37.06	37.83	37.01	839,426
July 21, 2025	37.54	37.5	37.5	38.13	37.37	678,000
July 18, 2025	38.66	37.32	37.32	38.74	37.13	758,424
July 17, 2025	36.26	36.79	36.79	36.9	36.26	560,865
July 16, 2025	35.88	36.32	36.32	36.49	35.44	507,606
July 15, 2025	37.2	35.77	35.77	37.58	35.74	475,900
July 14, 2025	36.66	37.18	37.18	37.22	36.66	303,441
July 11, 2025	37.07	36.73	36.75	37.27	36.67	318,454
July 10, 2025	37.06	37.44	37.44	37.61	36.79	385,344
July 09, 2025	37.69	37.06	37.06	37.9	36.92	286,200
July 08, 2025	37.3	37.36	37.36	37.73	37.3	555,800
July 07, 2025	37.61	37.32	37.32	37.99	37.17	498,939
July 03, 2025	37.74	37.76	37.76	38.13	37.44	474,200
July 02, 2025	37.32	37.56	37.56	37.6	37.02	472,700
July 01, 2025	35.7	37.26	37.26	37.67	35.55	709,342
June 30, 2025	36.36	35.98	35.98	36.53	35.95	399,600
June 27, 2025	36.26	36.14	36.14	36.7	35.95	1.49M
June 26, 2025	36.06	36.24	36.24	36.28	35.33	413,500
June 25, 2025	36.08	35.89	35.89	36.23	35.72	471,800
June 24, 2025	35.99	36.24	36.24	37.3	35.74	613,700
June 23, 2025	34.75	35.67	35.67	35.7	34.61	465,700
June 20, 2025	35.13	34.92	34.92	35.36	34.76	1.93M
June 18, 2025	34.85	35.1	35.1	35.52	34.85	574,019
June 17, 2025	35.21	35.1	35.1	35.75	35.06	542,104
June 16, 2025	35.82	35.68	35.68	36.3	35.49	643,500
June 13, 2025	36.21	35.56	35.37	36.32	35.46	484,928
June 12, 2025	36.85	36.66	36.46	36.85	36.37	319,331
June 11, 2025	37.61	36.87	36.67	37.65	36.69	489,300
June 10, 2025	36.8	37.48	37.28	37.51	36.69	557,900
June 09, 2025	36.85	36.73	36.53	36.97	36.64	411,112
June 06, 2025	35.8	36.56	36.56	36.6	35.17	538,723
June 05, 2025	35.6	35.58	35.58	35.87	35.37	503,700
June 04, 2025	35.79	35.53	35.53	36.02	35.44	366,200
June 03, 2025	35.21	35.82	35.82	35.85	34.66	500,908
June 02, 2025	35.28	35.18	35.18	35.61	34.63	565,835
May 30, 2025	35.4	35.26	35.26	35.71	34.26	955,209
May 29, 2025	35.1	35.38	35.38	35.42	34.51	511,210
May 28, 2025	35.12	34.91	34.91	35.33	34.01	629,300
May 27, 2025	34.6	35.3	35.3	35.3	34.37	477,820
May 23, 2025	33.81	34.21	34.2	34.43	33.48	413,545
May 22, 2025	34.52	34.47	34.47	34.8	34.39	345,318
May 21, 2025	35.31	34.69	34.69	35.81	34.61	415,840

First Financial Bankshares, Inc. (FFIN) NASDAQ