Stockscreener 앱 받기
31.95
0.50%
-0.13
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $32.34 | $31.61 | $0.7299 | 229,643.0 | -0.41% |
| 2026-01-08 | $32.33 | $30.82 | $1.51 | 721,060.0 | +3.45% |
| 2026-01-07 | $31.55 | $30.67 | $0.8849 | 626,840.0 | -1.02% |
| 2026-01-06 | $31.52 | $30.49 | $1.03 | 812,924.0 | +1.82% |
| 2026-01-05 | $31.20 | $29.64 | $1.56 | 1,078,574.0 | +2.50% |
| 2026-01-02 | $30.26 | $29.43 | $0.825 | 960,560.0 | +0.50% |
| 2025-12-31 | $30.41 | $29.84 | $0.565 | 807,568.0 | -1.61% |
| 2025-12-30 | $30.55 | $30.29 | $0.255 | 669,951.0 | -0.52% |
| 2025-12-29 | $31.00 | $30.45 | $0.5481 | 588,865.0 | -1.07% |
| 2025-12-26 | $30.97 | $30.63 | $0.34 | 510,565.0 | -0.03% |
| 2025-12-24 | $31.02 | $30.81 | $0.21 | 272,892.0 | -0.32% |
| 2025-12-23 | $31.38 | $30.90 | $0.4826 | 657,233.0 | -0.64% |
| 2025-12-22 | $31.48 | $30.93 | $0.555 | 608,945.0 | +0.32% |
| 2025-12-19 | $31.29 | $30.61 | $0.68 | 2,290,337.0 | -0.54% |
| 2025-12-18 | $31.69 | $31.10 | $0.59 | 888,434.0 | -0.19% |
| 2025-12-17 | $31.82 | $31.25 | $0.565 | 775,120.0 | -0.64% |
| 2025-12-16 | $31.62 | $31.26 | $0.36 | 1,291,110.0 | +0.38% |
| 2025-12-15 | $31.89 | $31.11 | $0.785 | 944,266.0 | -0.70% |
| 2025-12-12 | $31.96 | $31.49 | $0.47 | 1,048,991.0 | -0.50% |
| 2025-12-11 | $32.10 | $31.70 | $0.40 | 909,602.0 | +0.25% |
| 2025-12-10 | $31.86 | $31.01 | $0.85 | 1,687,231.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $32.34 | $29.43 | $2.90 | 4,429,601.0 | +6.96% |
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% |
1.14%
0.47%
자본화:
|
볼륨(24시간):