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

Last Price29.87

Change-0.49 (-1.61%)

NASDAQ · Last Trade: Jan 1st, 7:33 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	30.30	30.41	29.84	29.87	807,673	29.87
12/30/2025	30.46	30.55	30.29	30.36	669,951	30.36
12/29/2025	30.94	31.00	30.45	30.52	588,870	30.52
12/26/2025	30.89	30.97	30.63	30.85	510,565	30.85
12/24/2025	30.92	31.02	30.81	30.86	272,892	30.86
12/23/2025	31.02	31.38	30.90	30.96	657,233	30.96
12/22/2025	31.03	31.48	30.93	31.16	608,945	31.16
12/19/2025	31.15	31.29	30.61	31.06	2,290,900	31.06
12/18/2025	31.50	31.69	31.10	31.23	888,434	31.23
12/17/2025	31.41	31.82	31.25	31.29	775,169	31.29
12/16/2025	31.49	31.62	31.26	31.49	1,291,196	31.49
12/15/2025	31.68	31.89	31.11	31.37	944,266	31.37
12/12/2025	31.90	31.96	31.49	31.59	1,048,991	31.40
12/11/2025	31.70	32.10	31.70	31.75	909,602	31.56
12/10/2025	31.04	31.86	31.01	31.67	1,687,246	31.48
12/09/2025	31.19	31.50	31.02	31.07	695,850	30.88
12/08/2025	31.07	31.53	30.91	31.13	916,335	30.94
12/05/2025	31.56	31.59	31.05	31.06	700,160	30.87
12/04/2025	31.60	31.85	31.49	31.61	922,062	31.42
12/03/2025	31.28	31.75	31.01	31.65	733,558	31.46
12/02/2025	31.74	31.78	31.09	31.13	586,369	30.94
12/01/2025	31.06	31.88	30.99	31.59	680,848	31.40
11/28/2025	31.23	31.43	31.16	31.24	312,720	31.05
11/26/2025	31.40	31.63	31.14	31.24	1,087,105	31.05
11/25/2025	31.20	31.83	30.90	31.65	567,105	31.46
11/24/2025	31.22	31.48	30.88	30.96	632,049	30.77
11/21/2025	30.25	31.55	30.23	31.36	670,497	31.17
11/20/2025	30.59	30.98	30.10	30.33	615,456	30.15
11/19/2025	30.21	30.52	30.01	30.20	415,745	30.02
11/18/2025	29.84	30.43	29.80	30.23	710,376	30.05
11/17/2025	31.01	31.16	29.80	29.86	566,495	29.68
11/14/2025	30.86	31.21	30.36	31.14	617,819	30.95
11/13/2025	31.16	31.58	30.85	30.97	456,994	30.78
11/12/2025	31.51	31.87	31.28	31.36	445,447	31.17
11/11/2025	31.43	31.62	31.07	31.44	484,082	31.25
11/10/2025	31.35	31.54	31.07	31.25	534,197	31.06
11/07/2025	30.75	31.38	30.68	31.35	530,770	31.16
11/06/2025	31.03	31.25	30.68	30.75	576,406	30.57
11/05/2025	30.65	31.39	30.60	31.22	541,308	31.03
11/04/2025	30.82	30.96	30.40	30.65	645,551	30.47
11/03/2025	30.68	30.97	30.25	30.91	714,886	30.72
10/31/2025	30.68	31.00	30.19	30.89	701,129	30.70
10/30/2025	30.51	31.28	30.51	30.70	914,234	30.52
10/29/2025	31.06	31.66	30.51	30.64	1,095,171	30.46
10/28/2025	31.31	31.56	30.95	31.34	481,392	31.15
10/27/2025	31.49	32.06	31.21	31.31	756,014	31.12
10/24/2025	31.26	31.75	30.50	31.12	906,333	30.93
10/23/2025	32.15	32.17	31.61	31.85	612,508	31.66
10/22/2025	32.24	32.75	31.77	32.17	446,037	31.98
10/21/2025	32.08	32.24	31.93	32.17	344,796	31.98
10/20/2025	31.68	32.32	31.56	32.24	449,882	32.05
10/17/2025	31.53	31.70	31.28	31.53	577,794	31.34
10/16/2025	32.64	32.88	31.11	31.34	1,017,143	31.15
10/15/2025	33.64	33.76	32.73	32.83	481,847	32.63
10/14/2025	32.50	33.91	32.48	33.69	490,583	33.49
10/13/2025	32.37	32.88	32.15	32.82	439,014	32.62
10/10/2025	33.74	33.96	32.04	32.11	595,177	31.92
10/09/2025	33.36	33.77	33.03	33.74	492,336	33.54
10/08/2025	33.59	33.60	33.02	33.39	366,249	33.19
10/07/2025	33.62	34.01	33.26	33.37	562,810	33.17
10/06/2025	33.71	34.11	33.28	33.63	469,067	33.43
10/03/2025	33.47	33.95	33.38	33.50	482,740	33.30
10/02/2025	33.47	33.70	33.17	33.38	475,083	33.18
10/01/2025	33.60	33.91	33.15	33.64	439,402	33.44