Stockscreener 앱 받기
34.30
0.32%
-0.115
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $34.34 | $33.80 | $0.54 | 57,398.0 | -0.39% |
| 2025-05-05 | $34.90 | $34.26 | $0.64 | 288,044.0 | -0.66% |
| 2025-05-02 | $34.74 | $33.96 | $0.78 | 491,341.0 | +2.61% |
| 2025-05-01 | $34.06 | $33.20 | $0.865 | 548,020.0 | +0.78% |
| 2025-04-30 | $33.77 | $32.87 | $0.905 | 529,524.0 | -0.80% |
| 2025-04-29 | $33.85 | $33.19 | $0.66 | 372,820.0 | +0.87% |
| 2025-04-28 | $33.82 | $33.12 | $0.705 | 340,092.0 | +0.36% |
| 2025-04-25 | $33.58 | $33.02 | $0.555 | 350,270.0 | -1.21% |
| 2025-04-24 | $33.90 | $33.17 | $0.725 | 609,067.0 | +0.57% |
| 2025-04-23 | $34.87 | $33.38 | $1.49 | 446,430.0 | +1.17% |
| 2025-04-22 | $33.38 | $32.19 | $1.19 | 515,584.0 | +2.95% |
| 2025-04-21 | $32.77 | $31.86 | $0.91 | 659,463.0 | -1.32% |
| 2025-04-17 | $33.14 | $32.49 | $0.65 | 503,533.0 | -0.24% |
| 2025-04-16 | $32.85 | $32.27 | $0.58 | 490,462.0 | +0.77% |
| 2025-04-15 | $32.69 | $31.70 | $0.99 | 451,680.0 | +2.43% |
| 2025-04-14 | $31.87 | $30.89 | $0.98 | 590,362.0 | +1.41% |
| 2025-04-11 | $32.06 | $30.65 | $1.41 | 525,385.0 | -0.32% |
| 2025-04-10 | $32.87 | $30.58 | $2.29 | 688,363.0 | -6.32% |
| 2025-04-09 | $34.27 | $30.88 | $3.39 | 1,095,256.0 | +5.77% |
| 2025-04-08 | $33.37 | $31.15 | $2.22 | 820,873.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $34.90 | $33.20 | $1.70 | 1,384,803.0 | +2.31% |
| 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% |
0.30%
0.56%
자본화:
|
볼륨(24시간):