First Financial Bankshares, Inc. (FFIN) NASDAQ

32.64

+0.47(+1.46%)

Updated at June 02 04:00PM

Currency In USD

FFIN Historical Return

If you invested $1000 in First Financial Bankshares, Inc. (FFIN) 10 years ago, it would be worth $2,343.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $698.93, while $1000 invested 1 year ago would be worth $932.57. This corresponds to total returns of 134.31%, -30.11%, -6.74%, respectively, with annualized returns of 8.88%, -6.91%, -6.74%.

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
June 02, 2026	32.02	32.64	32.64	32.86	31.93	906,386
June 01, 2026	32.42	32.17	32.17	32.5	31.77	951,314
May 29, 2026	32.53	32.68	32.68	32.83	32.46	837,585
May 28, 2026	32.3	32.7	32.7	32.72	32.12	712,965
May 27, 2026	32.8	32.47	32.47	32.86	32.3	738,651
May 26, 2026	32.29	32.64	32.64	32.74	32.29	775,662
May 22, 2026	32.25	32.24	32.24	32.68	32	497,437
May 21, 2026	31.86	32.19	32.19	32.29	31.6	650,396
May 20, 2026	31.54	32.1	32.1	32.32	31.42	782,448
May 19, 2026	31.68	31.61	31.61	31.71	31.27	544,846
May 18, 2026	31.2	31.75	31.75	31.88	31.06	647,957
May 15, 2026	31.4	31.1	31.1	31.65	30.89	992,889
May 14, 2026	31.57	31.4	31.4	31.9	31.34	692,799
May 13, 2026	31.46	31.31	31.31	31.83	31.09	715,078
May 12, 2026	31.62	31.7	31.7	31.91	30.89	796,671
May 11, 2026	32.38	31.48	31.48	32.42	31.32	685,829
May 08, 2026	32.34	32.26	32.26	32.65	32.09	609,784
May 07, 2026	32.73	32.39	32.39	32.9	32.36	696,891
May 06, 2026	32.56	32.6	32.6	32.96	32.54	912,423
May 05, 2026	31.83	32.22	32.22	32.31	31.77	558,629
May 04, 2026	32.21	31.79	31.79	32.46	31.67	647,045
May 01, 2026	32.31	32.56	32.56	32.75	31.93	1.03M
April 30, 2026	31.73	32.27	32.27	32.47	31.6	610,164
April 29, 2026	32.34	31.84	31.84	32.57	31.79	738,650
April 28, 2026	32.6	32.68	32.68	32.84	32.47	705,752
April 27, 2026	31.89	32.43	32.43	32.7	31.89	624,316
April 24, 2026	32.29	31.96	31.96	32.59	31.85	560,595
April 23, 2026	32.04	32.41	32.41	32.45	31.75	508,038
April 22, 2026	32.43	31.99	31.99	32.49	31.8	629,980
April 21, 2026	32.6	32.26	32.26	32.94	32.18	916,500
April 20, 2026	32.41	32.64	32.64	32.85	31.92	660,670
April 17, 2026	32.26	32.47	32.47	33	31.61	883,526
April 16, 2026	30.99	30.96	30.96	31.14	30.79	671,065
April 15, 2026	31.37	31.14	31.14	31.54	30.14	660,249
April 14, 2026	31.26	31.4	31.4	31.45	30.13	637,812
April 13, 2026	31.07	31.43	31.43	31.52	30.83	584,473
April 10, 2026	31.53	31.16	31.16	31.64	31.08	458,252
April 09, 2026	30.96	31.68	31.68	31.79	30.85	602,775
April 08, 2026	31.23	31.21	31.21	31.68	31.15	796,837
April 07, 2026	30.32	30.52	30.52	30.76	30.24	636,016
April 06, 2026	29.8	30.39	30.39	30.45	29.75	502,475
April 02, 2026	29.62	29.98	29.98	30.02	29.38	593,169
April 01, 2026	29.6	29.85	29.85	30.1	29.5	566,527
March 31, 2026	29.65	29.45	29.45	29.76	29.1	1.01M
March 30, 2026	29.11	29.13	29.13	29.4	29.02	557,572
March 27, 2026	29.31	28.99	28.99	29.45	28.97	604,536
March 26, 2026	29.16	29.53	29.53	29.55	29.16	621,785
March 25, 2026	29.85	29.39	29.39	29.95	29.19	496,839
March 24, 2026	29.21	29.55	29.55	29.98	29.21	683,821
March 23, 2026	29.72	29.54	29.54	30.21	29.31	916,743
March 20, 2026	28.6	28.95	28.95	29.06	28.4	2.07M
March 19, 2026	28.52	28.65	28.65	28.86	28.12	652,829
March 18, 2026	29.06	28.59	28.59	29.27	28.52	901,074
March 17, 2026	29.84	29.33	29.33	29.9	28.98	782,675
March 16, 2026	29.79	29.49	29.49	29.96	29.46	727,156
March 13, 2026	29.58	29.56	29.56	29.94	29.01	750,177
March 12, 2026	29.03	29.61	29.42	29.92	28.54	917,844
March 11, 2026	29.98	29.88	29.69	30.35	29.67	819,121
March 10, 2026	30.18	30.39	30.19	31.04	29.87	801,071
March 09, 2026	29.71	30.26	30.07	30.41	29.11	1.06M