Stockscreener 앱 받기
34.09
0.41%
-0.145
First Financial Bankshares Inc 주식 (FFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $34.69 | $33.98 | $0.71 | 163,856.0 | -0.38% |
| 2026-08-20 | $34.40 | $33.87 | $0.53 | 774,272.0 | +0.32% |
| 2026-08-19 | $34.78 | $33.97 | $0.815 | 721,754.0 | -1.47% |
| 2026-08-18 | $34.93 | $34.47 | $0.46 | 580,868.0 | -0.66% |
| 2026-08-17 | $35.33 | $34.81 | $0.52 | 762,277.0 | -1.19% |
| 2026-08-14 | $35.36 | $34.95 | $0.41 | 517,383.0 | +0.43% |
| 2026-08-13 | $35.32 | $35.05 | $0.27 | 478,305.0 | +0.52% |
| 2026-08-12 | $35.04 | $34.68 | $0.36 | 547,566.0 | +0.43% |
| 2026-08-11 | $34.96 | $34.45 | $0.509 | 571,238.0 | +1.25% |
| 2026-08-10 | $34.69 | $34.20 | $0.49 | 596,106.0 | -0.87% |
| 2026-08-07 | $34.76 | $34.34 | $0.415 | 552,924.0 | -0.12% |
| 2026-08-06 | $35.62 | $34.68 | $0.94 | 478,078.0 | -1.70% |
| 2026-08-05 | $35.76 | $35.21 | $0.55 | 689,038.0 | -0.62% |
| 2026-08-04 | $35.71 | $35.20 | $0.51 | 774,309.0 | +0.31% |
| 2026-08-03 | $35.74 | $35.20 | $0.545 | 777,533.0 | +0.80% |
| 2026-07-31 | $35.29 | $34.75 | $0.54 | 811,161.0 | +0.63% |
| 2026-07-30 | $35.57 | $34.90 | $0.67 | 632,672.0 | -0.91% |
| 2026-07-29 | $35.48 | $35.01 | $0.47 | 852,873.0 | +0.09% |
| 2026-07-28 | $35.27 | $34.74 | $0.53 | 905,378.0 | +2.24% |
| 2026-07-27 | $35.02 | $34.42 | $0.595 | 575,960.0 | -0.69% |
| 2026-07-24 | $35.12 | $34.51 | $0.61 | 677,555.0 | +0.52% |
| 2026-07-23 | $34.52 | $33.94 | $0.58 | 848,944.0 | -0.52% |
| 2026-07-22 | $34.86 | $34.43 | $0.43 | 727,918.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $35.76 | $33.87 | $1.89 | 8,985,507.0 | -2.96% |
| 2026-07 | $36.52 | $33.90 | $2.62 | 17,865,030.0 | +1.56% |
| 2026-06 | $35.42 | $31.70 | $3.73 | 24,780,423.0 | +5.88% |
| 2026-05 | $32.96 | $30.89 | $2.07 | 14,652,743.0 | +1.27% |
| 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% |
0.09%
0.16%
자본화:
|
볼륨(24시간):