First Financial Bankshares, Inc. - Common Stock (FFIN)

Last Price31.14

Change-0.60 (-1.89%)

NASDAQ · Last Trade: Oct 1st, 10:22 AM EDT

Historical Prices For First Financial Bankshares, Inc. - Common Stock (FFIN)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	31.77	32.10	31.40	31.74	1,039,546	31.74
9/29/2026	32.03	32.19	31.54	31.73	1,068,230	31.73
9/28/2026	32.31	32.36	31.93	32.05	780,958	32.05
9/25/2026	32.18	32.59	32.18	32.45	844,849	32.45
9/24/2026	32.14	32.23	31.67	32.17	836,703	32.17
9/23/2026	32.31	32.42	31.91	31.92	772,976	31.92
9/22/2026	33.27	33.27	32.26	32.31	1,158,373	32.31
9/21/2026	32.88	33.11	32.69	32.74	508,534	32.74
9/18/2026	32.84	32.93	32.52	32.81	1,543,067	32.81
9/17/2026	33.66	33.66	32.84	32.84	630,990	32.84
9/16/2026	33.51	33.72	32.63	33.32	1,256,387	33.32
9/15/2026	33.25	33.65	33.25	33.63	931,262	33.63
9/14/2026	32.97	33.44	32.85	33.26	827,490	33.26
9/11/2026	33.38	33.45	32.83	33.16	675,339	32.94
9/10/2026	32.68	33.08	32.32	33.06	620,562	32.84
9/09/2026	32.66	32.98	32.52	32.69	641,322	32.47
9/08/2026	33.22	33.41	33.05	33.11	589,767	32.89
9/04/2026	33.11	33.65	33.11	33.44	431,009	33.22
9/03/2026	33.36	33.67	33.19	33.34	501,802	33.12
9/02/2026	32.77	33.52	32.77	33.22	776,309	33.00
9/01/2026	33.19	33.30	32.56	32.60	545,554	32.38
8/31/2026	33.36	33.36	33.06	33.23	605,832	33.01
8/28/2026	33.19	33.50	33.08	33.39	635,199	33.17
8/27/2026	33.34	33.65	32.84	33.07	567,255	32.85
8/26/2026	33.85	33.98	33.57	33.67	499,691	33.45
8/25/2026	33.97	34.08	33.53	33.71	543,003	33.49
8/24/2026	34.21	34.51	33.91	33.96	521,784	33.73
8/21/2026	34.47	34.69	33.98	34.13	760,473	33.90
8/20/2026	34.04	34.40	33.87	34.23	789,468	34.00
8/19/2026	34.78	34.78	33.97	34.12	721,790	33.89
8/18/2026	34.93	34.93	34.47	34.63	580,869	34.40
8/17/2026	35.10	35.33	34.81	34.86	762,278	34.63
8/14/2026	35.02	35.36	34.95	35.28	517,386	35.05
8/13/2026	35.14	35.32	35.05	35.13	478,306	34.90
8/12/2026	34.76	35.04	34.68	34.95	547,590	34.72
8/11/2026	34.45	34.96	34.45	34.80	571,238	34.57
8/10/2026	34.55	34.69	34.20	34.37	596,153	34.14
8/07/2026	34.52	34.76	34.34	34.67	593,271	34.44
8/06/2026	35.56	35.62	34.68	34.71	478,081	34.48
8/05/2026	35.76	35.76	35.21	35.31	689,039	35.08
8/04/2026	35.40	35.71	35.20	35.53	774,309	35.29
8/03/2026	35.42	35.74	35.20	35.42	777,533	35.19
7/31/2026	35.26	35.29	34.75	35.14	812,303	34.91
7/30/2026	35.31	35.57	34.90	34.92	632,674	34.69
7/29/2026	35.03	35.48	35.01	35.24	852,887	35.01
7/28/2026	34.84	35.27	34.74	35.21	906,893	34.98
7/27/2026	34.85	35.02	34.42	34.44	576,859	34.21
7/24/2026	34.67	35.12	34.51	34.68	677,556	34.45
7/23/2026	34.48	34.52	33.94	34.50	848,946	34.27
7/22/2026	34.86	34.86	34.43	34.68	727,919	34.45
7/21/2026	34.66	34.94	34.33	34.78	878,845	34.55
7/20/2026	35.32	35.34	34.59	34.88	817,331	34.65
7/17/2026	36.29	36.36	35.16	35.32	1,291,886	35.09
7/16/2026	35.35	36.52	35.14	36.50	1,143,046	36.26
7/15/2026	34.74	35.41	34.73	35.22	795,335	34.99
7/14/2026	34.69	34.87	34.41	34.64	680,015	34.41
7/13/2026	34.70	34.87	34.50	34.72	657,140	34.49
7/10/2026	34.74	34.84	34.29	34.56	621,778	34.33
7/09/2026	34.00	34.74	34.00	34.63	693,083	34.40
7/08/2026	34.25	34.58	33.90	33.98	1,008,268	33.75
7/07/2026	34.91	35.18	34.64	34.67	726,054	34.44
7/06/2026	34.80	35.09	34.67	34.75	587,952	34.52
7/02/2026	35.68	35.77	34.65	34.88	947,812	34.65
7/01/2026	34.67	35.58	34.50	35.45	993,812	35.21