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

37.26Last Price

-0.36 (-0.96%)Change

First Financial Bankshares, Inc. is a financial holding company that provides a broad range of banking services primarily through its community bank subsidiaries

The company focuses on offering personal and commercial banking solutions, including deposit accounts, loans, and wealth management services. With an emphasis on building strong customer relationships and serving local communities, First Financial Bankshares operates branches across various markets, aiming to deliver tailored financial products and exceptional customer service. Additionally, the company is committed to maintaining a conservative loan portfolio and promoting sustainable growth while adapting to the evolving needs of its clientele.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	37.55	37.87	37.14	37.26	587,616	37.26
1/30/2025	37.81	37.98	37.12	37.62	419,658	37.62
1/29/2025	37.65	38.07	37.02	37.37	443,196	37.37
1/28/2025	38.22	38.63	37.82	38.03	481,912	38.03
1/27/2025	38.15	39.12	38.15	38.52	629,962	38.52
1/24/2025	36.50	37.89	36.22	37.79	810,938	37.79
1/23/2025	36.87	37.24	36.39	36.54	429,024	36.54
1/22/2025	37.32	37.61	37.03	37.24	559,477	37.24
1/21/2025	37.29	37.88	37.27	37.62	307,520	37.62
1/17/2025	37.23	37.43	36.70	37.02	364,853	37.02
1/16/2025	36.54	36.95	36.34	36.79	334,270	36.79
1/15/2025	37.54	37.85	36.57	36.86	426,698	36.86
1/14/2025	35.16	36.26	34.98	36.25	467,661	36.25
1/13/2025	34.37	34.86	34.26	34.81	593,952	34.81
1/10/2025	35.13	35.46	34.41	34.78	602,410	34.78
1/08/2025	35.28	36.07	35.17	36.01	565,896	36.01
1/07/2025	36.16	36.42	35.27	35.62	451,281	35.62
1/06/2025	36.05	36.87	35.91	36.05	590,716	36.05
1/03/2025	35.65	36.11	35.14	36.02	739,269	36.02
1/02/2025	36.44	36.65	35.46	35.57	625,133	35.57
12/31/2024	36.39	0.00	36.39	36.05	0	36.05
12/30/2024	35.98	36.65	35.67	36.39	462,007	36.39
12/27/2024	36.61	36.95	35.73	36.16	325,391	36.16
12/26/2024	36.45	37.02	36.16	36.95	217,492	36.95
12/24/2024	36.45	36.75	36.18	36.75	149,662	36.75
12/23/2024	36.22	36.37	35.82	36.27	374,710	36.27
12/20/2024	35.56	37.05	35.56	36.46	1,858,272	36.46
12/19/2024	37.22	37.65	35.89	36.16	386,855	36.16
12/18/2024	39.47	39.78	36.43	36.73	779,732	36.73
12/17/2024	40.38	40.85	38.97	39.20	576,710	39.20
12/16/2024	40.37	40.97	40.20	40.86	464,036	40.86
12/13/2024	40.41	40.57	39.79	40.47	405,149	40.47
12/12/2024	41.16	41.47	40.57	40.63	473,272	40.45
12/11/2024	41.33	41.83	40.77	41.18	494,345	41.00
12/10/2024	40.35	41.25	39.72	40.76	792,276	40.58
12/09/2024	41.03	41.28	40.27	40.31	272,931	40.13
12/06/2024	41.35	41.36	40.78	40.91	247,333	40.73
12/05/2024	41.32	41.89	40.86	40.94	287,718	40.76
12/04/2024	40.87	41.38	40.65	41.33	323,461	41.15
12/03/2024	41.42	41.65	40.77	40.85	304,949	40.67
12/02/2024	41.83	41.83	41.10	41.37	429,583	41.19
11/29/2024	42.47	42.47	41.28	41.68	334,018	41.50
11/27/2024	43.06	43.20	41.92	42.03	392,768	41.84
11/26/2024	42.85	43.00	42.36	42.57	400,746	42.38
11/25/2024	43.37	44.66	42.70	43.05	801,941	42.86
11/22/2024	41.74	42.87	41.58	42.77	507,276	42.58
11/21/2024	41.01	41.86	40.75	41.43	355,435	41.25
11/20/2024	40.90	41.25	40.07	40.62	369,572	40.44
11/19/2024	40.44	41.07	40.44	40.95	315,867	40.77
11/18/2024	41.37	41.74	41.14	41.25	421,235	41.07
11/15/2024	41.58	41.77	40.74	41.34	491,525	41.16
11/14/2024	41.79	42.00	41.22	41.38	418,073	41.20
11/13/2024	43.02	43.35	41.70	41.81	510,928	41.62
11/12/2024	42.85	43.57	42.23	42.49	935,769	42.30
11/11/2024	42.02	43.50	42.02	42.91	532,151	42.72
11/08/2024	41.27	41.60	40.64	41.30	552,895	41.12
11/07/2024	41.50	41.71	40.50	40.84	798,213	40.66
11/06/2024	38.78	42.02	38.78	41.99	1,608,491	41.80
11/05/2024	36.07	36.76	35.99	36.74	377,241	36.58
11/04/2024	36.36	36.42	35.51	36.08	397,803	35.92
11/01/2024	36.35	36.58	36.02	36.45	545,881	36.29