Stockscreener 앱 받기
36.74
1.83%
0.66
시간 외 거래:
36.74
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $36.76 | $35.99 | $0.77 | 365,840.0 | +1.83% |
| 2024-11-04 | $36.42 | $35.51 | $0.91 | 316,110.0 | -1.02% |
| 2024-11-01 | $36.58 | $36.02 | $0.56 | 480,335.0 | +0.86% |
| 2024-10-31 | $36.75 | $36.10 | $0.65 | 297,051.0 | -1.42% |
| 2024-10-30 | $37.20 | $36.32 | $0.88 | 343,782.0 | +0.74% |
| 2024-10-29 | $36.74 | $36.24 | $0.495 | 399,437.0 | -1.14% |
| 2024-10-28 | $36.97 | $36.25 | $0.72 | 465,745.0 | +1.88% |
| 2024-10-25 | $37.30 | $35.98 | $1.32 | 347,680.0 | -2.03% |
| 2024-10-24 | $37.32 | $36.63 | $0.69 | 648,579.0 | -1.02% |
| 2024-10-23 | $37.38 | $36.72 | $0.655 | 264,333.0 | +0.49% |
| 2024-10-22 | $37.28 | $36.84 | $0.44 | 263,500.0 | +0.16% |
| 2024-10-21 | $38.69 | $36.95 | $1.74 | 364,935.0 | -3.59% |
| 2024-10-18 | $38.88 | $38.05 | $0.825 | 403,274.0 | -1.16% |
| 2024-10-17 | $38.99 | $38.19 | $0.805 | 327,985.0 | +0.26% |
| 2024-10-16 | $39.14 | $38.35 | $0.79 | 432,776.0 | +1.73% |
| 2024-10-15 | $38.89 | $37.50 | $1.39 | 497,594.0 | +1.49% |
| 2024-10-14 | $37.89 | $36.92 | $0.97 | 239,384.0 | +0.94% |
| 2024-10-11 | $37.44 | $36.18 | $1.26 | 373,337.0 | +2.82% |
| 2024-10-10 | $36.26 | $35.74 | $0.52 | 278,367.0 | -0.55% |
| 2024-10-09 | $36.58 | $35.57 | $1.01 | 283,936.0 | +1.91% |
| 2024-10-08 | $36.28 | $35.66 | $0.62 | 211,415.0 | -0.81% |
First Financial Bankshares Inc 주식 (FFIN) 연도별 가격 이력
이 심층 분석에서는 First Financial Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Financial Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Financial Bankshares Inc 주식 (FFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $36.76 | $35.51 | $1.25 | 1,528,125.0 | +1.66% |
| 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 주식 (FFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
First Financial Bankshares Inc 주식 (FFIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.51 | $32.52 | $4.98 | 10,699,003.0 | -6.90% |
| 2022-11 | $38.78 | $35.25 | $3.53 | 8,710,865.0 | -4.00% |
| 2022-10 | $46.08 | $36.50 | $9.58 | 10,216,908.0 | -7.98% |
| 2022-09 | $44.65 | $40.86 | $3.79 | 8,433,688.0 | -1.60% |
| 2022-08 | $47.26 | $42.29 | $4.97 | 6,729,555.0 | -3.78% |
| 2022-07 | $44.37 | $38.72 | $5.65 | 6,700,446.0 | +12.50% |
| 2022-06 | $42.02 | $37.47 | $4.55 | 9,940,527.0 | -4.78% |
| 2022-05 | $42.62 | $39.09 | $3.53 | 10,607,317.0 | +3.15% |
| 2022-04 | $45.02 | $39.80 | $5.22 | 9,369,022.0 | -9.38% |
| 2022-03 | $48.29 | $44.09 | $4.20 | 9,481,018.0 | -7.93% |
| 2022-02 | $49.26 | $44.13 | $5.13 | 9,918,734.0 | +1.98% |
| 2022-01 | $53.62 | $45.15 | $8.47 | 8,924,974.0 | -7.57% |
1.59%
자본화:
|
볼륨(24시간):