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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Financial Bankshares, Inc. (FFIN) NASDAQ