Stockscreener 앱 받기
32.22
1.35%
0.43
시장 영업 전:
31.61
-0.61
-1.89%
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $32.31 | $31.77 | $0.54 | 558,629.0 | +1.35% |
| 2026-05-04 | $32.46 | $31.68 | $0.785 | 674,476.0 | -2.36% |
| 2026-05-01 | $32.75 | $31.93 | $0.82 | 1,025,517.0 | +0.90% |
| 2026-04-30 | $32.47 | $31.60 | $0.865 | 610,164.0 | +1.35% |
| 2026-04-29 | $32.57 | $31.79 | $0.78 | 738,650.0 | -2.57% |
| 2026-04-28 | $32.84 | $32.47 | $0.37 | 705,671.0 | +0.77% |
| 2026-04-27 | $32.70 | $31.89 | $0.81 | 624,316.0 | +1.47% |
| 2026-04-24 | $32.59 | $31.85 | $0.74 | 560,525.0 | -1.39% |
| 2026-04-23 | $32.45 | $31.75 | $0.70 | 508,341.0 | +1.31% |
| 2026-04-22 | $32.49 | $31.80 | $0.69 | 652,327.0 | -0.84% |
| 2026-04-21 | $32.94 | $32.18 | $0.76 | 916,459.0 | -1.16% |
| 2026-04-20 | $32.84 | $31.92 | $0.925 | 715,777.0 | +0.52% |
| 2026-04-17 | $33.00 | $31.61 | $1.39 | 883,326.0 | +4.88% |
| 2026-04-16 | $31.14 | $30.79 | $0.345 | 674,497.0 | -0.58% |
| 2026-04-15 | $31.54 | $30.14 | $1.40 | 660,249.0 | -0.83% |
| 2026-04-14 | $31.45 | $30.13 | $1.32 | 637,813.0 | -0.10% |
| 2026-04-13 | $31.52 | $30.83 | $0.69 | 584,387.0 | +0.87% |
| 2026-04-10 | $31.64 | $31.08 | $0.56 | 458,250.0 | -1.64% |
| 2026-04-09 | $31.79 | $30.85 | $0.94 | 602,769.0 | +1.51% |
| 2026-04-08 | $31.68 | $31.15 | $0.525 | 796,199.0 | +2.26% |
| 2026-04-07 | $30.76 | $30.24 | $0.52 | 626,929.0 | +0.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.75 | $31.68 | $1.07 | 2,817,251.0 | -0.15% |
| 2026-04 | $33.00 | $29.38 | $3.62 | 13,618,668.0 | +9.58% |
| 2026-03 | $31.96 | $28.11 | $3.85 | 20,218,541.0 | -4.78% |
| 2026-02 | $35.00 | $30.89 | $4.11 | 13,960,171.0 | -2.80% |
| 2026-01 | $34.57 | $29.43 | $5.14 | 17,567,664.0 | +6.53% |
First Financial Bankshares Inc 주식 (FFIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.10 | $30.29 | $1.81 | 18,140,661.0 | -2.82% |
| 2025-11 | $31.87 | $29.80 | $2.07 | 11,116,941.0 | +1.13% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):