Stockscreener 앱 받기
30.70
0.71%
-0.225
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.96 | $30.40 | $0.565 | 193,259.0 | -0.74% |
| 2025-11-03 | $30.97 | $30.25 | $0.7235 | 713,970.0 | +0.10% |
| 2025-10-31 | $31.00 | $30.19 | $0.8085 | 701,090.0 | +0.62% |
| 2025-10-30 | $31.28 | $30.51 | $0.77 | 910,102.0 | +0.20% |
| 2025-10-29 | $31.66 | $30.51 | $1.15 | 1,094,674.0 | -2.23% |
| 2025-10-28 | $31.56 | $30.95 | $0.61 | 481,247.0 | +0.10% |
| 2025-10-27 | $32.06 | $31.21 | $0.855 | 755,904.0 | +0.61% |
| 2025-10-24 | $31.75 | $30.50 | $1.25 | 906,309.0 | -2.29% |
| 2025-10-23 | $32.17 | $31.61 | $0.56 | 612,504.0 | -0.99% |
| 2025-10-22 | $32.75 | $31.77 | $0.9799 | 446,027.0 | +0.00% |
| 2025-10-21 | $32.24 | $31.93 | $0.315 | 344,792.0 | -0.22% |
| 2025-10-20 | $32.32 | $31.56 | $0.76 | 449,882.0 | +2.25% |
| 2025-10-17 | $31.70 | $31.28 | $0.42 | 577,789.0 | +0.61% |
| 2025-10-16 | $32.88 | $31.11 | $1.77 | 1,017,141.0 | -4.54% |
| 2025-10-15 | $33.76 | $32.73 | $1.03 | 481,807.0 | -2.55% |
| 2025-10-14 | $33.91 | $32.48 | $1.43 | 490,583.0 | +2.65% |
| 2025-10-13 | $32.88 | $32.15 | $0.735 | 438,937.0 | +2.21% |
| 2025-10-10 | $33.96 | $32.04 | $1.92 | 595,102.0 | -4.83% |
| 2025-10-09 | $33.77 | $33.03 | $0.74 | 492,098.0 | +1.05% |
| 2025-10-08 | $33.60 | $33.02 | $0.58 | 366,249.0 | +0.06% |
| 2025-10-07 | $34.01 | $33.26 | $0.75 | 562,810.0 | -0.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.97 | $30.25 | $0.7235 | 907,229.0 | -0.65% |
| 2025-10 | $34.11 | $30.19 | $3.92 | 13,591,295.0 | -8.20% |
| 2025-09 | $37.83 | $33.27 | $4.56 | 10,467,557.0 | -9.47% |
| 2025-08 | $38.12 | $33.52 | $4.60 | 12,020,605.0 | +7.37% |
| 2025-07 | $38.74 | $34.43 | $4.31 | 11,150,638.0 | -3.78% |
| 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 주식 (FFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.92%
자본화:
|
볼륨(24시간):