Stockscreener 앱 받기
41.43
1.99%
0.81
시간 외 거래:
41.43
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $41.86 | $40.75 | $1.11 | 346,483.0 | +1.99% |
| 2024-11-20 | $41.25 | $40.07 | $1.18 | 353,631.0 | -0.81% |
| 2024-11-19 | $41.07 | $40.44 | $0.63 | 307,372.0 | -0.73% |
| 2024-11-18 | $41.74 | $41.14 | $0.60 | 362,720.0 | -0.22% |
| 2024-11-15 | $41.77 | $40.74 | $1.03 | 473,291.0 | -0.10% |
| 2024-11-14 | $42.00 | $41.22 | $0.78 | 372,050.0 | -1.03% |
| 2024-11-13 | $43.35 | $41.70 | $1.65 | 491,501.0 | -1.60% |
| 2024-11-12 | $43.57 | $42.23 | $1.34 | 795,208.0 | -0.98% |
| 2024-11-11 | $43.50 | $42.02 | $1.48 | 501,564.0 | +3.90% |
| 2024-11-08 | $41.60 | $40.64 | $0.96 | 516,816.0 | +1.13% |
| 2024-11-07 | $41.71 | $40.50 | $1.21 | 711,439.0 | -2.74% |
| 2024-11-06 | $42.02 | $38.78 | $3.24 | 1,514,808.0 | +14.29% |
| 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% |
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 | $43.57 | $35.51 | $8.06 | 8,255,651.0 | +14.64% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):