Holen Sie sich die Stockscreener-App
36.61
0.64%
-0.25
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-25 | $36.85 | $36.13 | $0.715 | 49,033.0 | -0.71% |
| 2025-07-24 | $37.04 | $36.47 | $0.57 | 780,090.0 | +0.08% |
| 2025-07-23 | $36.88 | $36.49 | $0.385 | 394,079.0 | -0.62% |
| 2025-07-22 | $37.83 | $37.01 | $0.82 | 839,426.0 | -1.17% |
| 2025-07-21 | $38.13 | $37.37 | $0.76 | 677,872.0 | +0.48% |
| 2025-07-18 | $38.74 | $37.12 | $1.62 | 758,690.0 | +1.44% |
| 2025-07-17 | $36.90 | $36.26 | $0.64 | 560,738.0 | +1.29% |
| 2025-07-16 | $36.49 | $35.44 | $1.05 | 507,506.0 | +1.54% |
| 2025-07-15 | $37.58 | $35.74 | $1.84 | 475,869.0 | -3.79% |
| 2025-07-14 | $37.22 | $36.66 | $0.565 | 303,423.0 | +1.23% |
| 2025-07-11 | $37.37 | $36.67 | $0.70 | 350,627.0 | -1.90% |
| 2025-07-10 | $37.61 | $36.79 | $0.82 | 385,344.0 | +1.03% |
| 2025-07-09 | $37.90 | $36.92 | $0.98 | 286,156.0 | -0.80% |
| 2025-07-08 | $37.73 | $37.30 | $0.43 | 555,770.0 | +0.11% |
| 2025-07-07 | $37.99 | $37.17 | $0.82 | 498,769.0 | -1.17% |
| 2025-07-03 | $38.13 | $37.44 | $0.69 | 474,172.0 | +0.53% |
| 2025-07-02 | $37.60 | $37.02 | $0.58 | 472,649.0 | +0.81% |
| 2025-07-01 | $37.69 | $35.40 | $2.29 | 754,290.0 | +3.56% |
| 2025-06-30 | $36.53 | $35.95 | $0.58 | 399,572.0 | -0.44% |
| 2025-06-27 | $36.70 | $35.95 | $0.745 | 1,486,608.0 | -0.28% |
| 2025-06-26 | $36.28 | $35.33 | $0.955 | 413,380.0 | +0.98% |
| 2025-06-25 | $36.23 | $35.72 | $0.51 | 471,702.0 | -0.97% |
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Financial Bankshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FFIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Financial Bankshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $38.74 | $35.40 | $3.34 | 9,124,503.0 | +1.72% |
| 2025-06 | $37.65 | $34.61 | $3.04 | 12,267,632.0 | +2.04% |
| 2025-05 | $36.67 | $33.20 | $3.47 | 9,548,402.0 | +5.22% |
| 2025-04 | $35.98 | $30.58 | $5.40 | 12,462,953.0 | -6.71% |
| 2025-03 | $38.59 | $34.57 | $4.02 | 11,345,811.0 | -4.62% |
| 2025-02 | $38.63 | $35.89 | $2.74 | 7,702,743.0 | +1.07% |
| 2025-01 | $39.12 | $34.26 | $4.86 | 9,449,502.0 | +3.36% |
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.89 | $35.56 | $6.33 | 8,545,072.0 | -12.69% |
| 2024-11 | $44.66 | $35.51 | $9.15 | 10,203,733.0 | +15.33% |
| 2024-10 | $39.14 | $35.12 | $4.02 | 8,311,169.0 | -2.35% |
| 2024-09 | $39.21 | $34.77 | $4.44 | 9,550,205.0 | +1.20% |
| 2024-08 | $38.49 | $33.05 | $5.44 | 10,367,975.0 | -4.91% |
| 2024-07 | $39.52 | $28.35 | $11.17 | 16,767,181.0 | +30.24% |
| 2024-06 | $30.48 | $27.62 | $2.86 | 13,465,819.0 | -1.50% |
| 2024-05 | $32.30 | $29.17 | $3.13 | 8,383,491.0 | +1.42% |
| 2024-04 | $32.73 | $28.40 | $4.33 | 9,455,295.0 | -9.91% |
| 2024-03 | $33.15 | $29.84 | $3.31 | 9,857,514.0 | +6.04% |
| 2024-02 | $32.47 | $29.66 | $2.81 | 9,940,503.0 | -0.93% |
| 2024-01 | $33.15 | $27.06 | $6.09 | 12,168,301.0 | +3.07% |
First Financial Bankshares Inc-Aktien (FFIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.58 | $25.99 | $5.59 | 10,723,367.0 | +15.43% |
| 2023-11 | $27.51 | $23.71 | $3.80 | 9,586,922.0 | +9.15% |
| 2023-10 | $25.53 | $22.84 | $2.69 | 12,871,799.0 | -4.26% |
| 2023-09 | $29.59 | $23.86 | $5.73 | 13,553,386.0 | -12.53% |
| 2023-08 | $33.06 | $28.14 | $4.92 | 7,320,468.0 | -11.87% |
| 2023-07 | $32.92 | $27.45 | $5.47 | 9,327,678.0 | +14.39% |
| 2023-06 | $30.88 | $25.77 | $5.11 | 12,480,406.0 | +10.00% |
| 2023-05 | $29.57 | $25.01 | $4.56 | 14,204,705.0 | -11.48% |
| 2023-04 | $32.26 | $27.44 | $4.82 | 10,058,324.0 | -8.28% |
| 2023-03 | $36.65 | $27.55 | $9.10 | 22,824,294.0 | -13.03% |
| 2023-02 | $38.24 | $35.22 | $3.02 | 8,333,919.0 | +2.98% |
| 2023-01 | $35.62 | $32.89 | $2.73 | 7,984,868.0 | +3.55% |
0.47%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):