Stockscreener 앱 받기
36.46
1.31%
0.47
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $37.05 | $35.56 | $1.49 | 1,268,403.0 | +1.31% |
| 2024-12-19 | $37.65 | $35.89 | $1.76 | 648,613.0 | -2.01% |
| 2024-12-18 | $39.78 | $36.43 | $3.35 | 760,123.0 | -6.30% |
| 2024-12-17 | $40.85 | $38.97 | $1.88 | 511,227.0 | -4.06% |
| 2024-12-16 | $40.97 | $40.20 | $0.765 | 446,968.0 | +0.96% |
| 2024-12-13 | $40.57 | $39.79 | $0.78 | 397,303.0 | -0.39% |
| 2024-12-12 | $41.47 | $40.57 | $0.9033 | 332,140.0 | -1.34% |
| 2024-12-11 | $41.83 | $40.77 | $1.05 | 459,161.0 | +1.03% |
| 2024-12-10 | $41.25 | $39.72 | $1.53 | 476,104.0 | +1.12% |
| 2024-12-09 | $41.28 | $40.27 | $1.01 | 252,750.0 | -1.47% |
| 2024-12-06 | $41.36 | $40.78 | $0.58 | 236,952.0 | -0.07% |
| 2024-12-05 | $41.89 | $40.86 | $1.03 | 277,815.0 | -0.94% |
| 2024-12-04 | $41.38 | $40.65 | $0.73 | 291,155.0 | +1.18% |
| 2024-12-03 | $41.65 | $40.77 | $0.88 | 278,724.0 | -1.26% |
| 2024-12-02 | $41.83 | $41.10 | $0.73 | 406,056.0 | -0.74% |
| 2024-11-29 | $42.47 | $41.28 | $1.19 | 312,635.0 | -0.83% |
| 2024-11-27 | $43.20 | $41.92 | $1.28 | 364,273.0 | -1.27% |
| 2024-11-26 | $43.00 | $42.36 | $0.64 | 385,564.0 | -1.11% |
| 2024-11-25 | $44.66 | $42.70 | $1.96 | 752,381.0 | +0.65% |
| 2024-11-22 | $42.87 | $41.58 | $1.29 | 479,712.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $41.89 | $35.56 | $6.33 | 8,311,897.0 | -12.52% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):