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 $2,067.06 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $730.56, while $1000 invested 1 year ago would be worth $963. This corresponds to total returns of 106.71%, -26.94%, -3.7%, respectively, with annualized returns of 7.53%, -6.09%, -3.7%.

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
October 01, 2026	31.56	31.75	31.75	32.13	31.05	1.06M
September 30, 2026	31.77	31.74	31.74	32.1	31.4	1.04M
September 29, 2026	32.03	31.73	31.73	32.19	31.54	1.07M
September 28, 2026	32.31	32.05	32.05	32.36	31.93	764,508
September 25, 2026	32.18	32.45	32.45	32.59	32.18	843,945
September 24, 2026	32.14	32.17	32.17	32.23	31.67	836,702
September 23, 2026	32.31	31.92	31.92	32.42	31.92	772,834
September 22, 2026	33.27	32.31	32.31	33.27	32.26	1.16M
September 21, 2026	32.88	32.74	32.74	33.11	32.69	508,533
September 18, 2026	32.84	32.81	32.81	32.93	32.52	1.54M
September 17, 2026	33.66	32.84	32.84	33.66	32.84	630,985
September 16, 2026	33.51	33.32	33.32	33.72	32.63	1.26M
September 15, 2026	33.25	33.63	33.63	33.65	33.25	931,262
September 11, 2026	33.38	33.16	33.16	33.45	32.83	675,337
September 10, 2026	32.68	33.06	33.06	33.08	32.32	605,278
September 09, 2026	32.66	32.69	32.69	32.98	32.52	641,301
September 08, 2026	33.22	33.11	33.11	33.41	33.05	572,764
September 04, 2026	33.11	33.44	33.44	33.65	33.11	431,006
September 03, 2026	33.36	33.34	33.34	33.67	33.19	501,801
September 02, 2026	32.77	33.22	33.22	33.52	32.77	776,308
September 01, 2026	33.19	32.6	32.6	33.3	32.56	545,554
August 31, 2026	33.36	33.23	33.23	33.36	33.06	605,725
August 28, 2026	33.19	33.39	33.39	33.5	33.08	635,196
August 27, 2026	33.34	33.07	33.07	33.65	32.84	566,854
August 26, 2026	33.85	33.67	33.67	33.98	33.57	499,691
August 25, 2026	33.97	33.71	33.71	34.08	33.53	543,002
August 24, 2026	34.21	33.96	33.96	34.51	33.91	521,784
August 21, 2026	34.47	34.13	34.13	34.69	33.98	760,471
August 20, 2026	34.04	34.23	34.23	34.4	33.87	774,272
August 19, 2026	34.78	34.12	34.12	34.78	33.97	721,789
August 18, 2026	34.93	34.63	34.63	34.93	34.47	580,868
August 17, 2026	35.1	34.86	34.86	35.33	34.81	762,243
August 14, 2026	35.02	35.28	35.28	35.36	34.95	517,383
August 13, 2026	35.14	35.13	35.13	35.32	35.05	478,305
August 12, 2026	34.76	34.95	34.95	35.04	34.68	547,590
August 11, 2026	34.45	34.8	34.8	34.96	34.45	571,238
August 10, 2026	34.55	34.37	34.37	34.69	34.2	596,152
August 07, 2026	34.52	34.67	34.67	34.76	34.35	552,924
August 06, 2026	35.56	34.71	34.71	35.62	34.68	477,578
August 05, 2026	35.76	35.31	35.31	35.76	35.21	689,038
August 04, 2026	35.4	35.53	35.53	35.71	35.2	774,309
August 03, 2026	35.42	35.42	35.42	35.74	35.2	777,463
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