Get the Stockscreener App
34.91
1.10%
-0.39
After Hours:
34.91
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
First Financial Bankshares Inc Stock (FFIN) Price History
The historical daily chart and data for First Financial Bankshares Inc stock (FFIN), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2025, is $34.91.
- First Financial Bankshares Inc all-time high stock price is $57.45, occurred on June 04, 2019.
- The lowest First Financial Bankshares Inc stock price recorded was $12.06 on February 03, 2016. Since then, First Financial Bankshares Inc's stock price has risen over 189.47% to $34.91 now.
- The 52-week high stock price for FFIN is $44.66, representing a 27.93% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FFIN is $27.62, indicating a -20.88% decrease from the current share price, occurred on June 14, 2024.
- The closing price of First Financial Bankshares Inc (FFIN) stock in the beginning of 2024 was $51.14. The stock closed the year at $34.40, a loss of over -32.73% for the year.
The table below shows more information about FFIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $35.33 | $34.01 | $1.32 | 629,254.0 | -1.10% |
| May 27, 2025 | $35.30 | $34.37 | $0.93 | 477,605.0 | +3.19% |
| May 23, 2025 | $34.43 | $33.48 | $0.95 | 425,120.0 | -0.75% |
| May 22, 2025 | $34.80 | $34.39 | $0.41 | 345,318.0 | -0.63% |
| May 21, 2025 | $35.81 | $34.61 | $1.20 | 415,840.0 | -2.94% |
| May 20, 2025 | $35.84 | $35.59 | $0.25 | 295,017.0 | -0.36% |
| May 19, 2025 | $35.88 | $35.17 | $0.71 | 308,736.0 | +0.03% |
| May 16, 2025 | $36.01 | $35.66 | $0.35 | 437,639.0 | -0.28% |
| May 15, 2025 | $36.01 | $35.64 | $0.37 | 305,125.0 | +0.84% |
| May 14, 2025 | $35.96 | $35.10 | $0.86 | 449,997.0 | -0.75% |
| May 13, 2025 | $36.35 | $35.80 | $0.555 | 340,840.0 | -0.65% |
| May 12, 2025 | $36.67 | $35.93 | $0.7399 | 635,050.0 | +4.31% |
| May 09, 2025 | $34.97 | $34.59 | $0.3791 | 325,032.0 | -0.52% |
| May 08, 2025 | $35.06 | $34.41 | $0.65 | 488,969.0 | +1.81% |
| May 07, 2025 | $34.79 | $34.08 | $0.7146 | 476,919.0 | +0.00% |
| May 06, 2025 | $34.46 | $33.80 | $0.66 | 398,047.0 | -0.55% |
| May 05, 2025 | $34.90 | $34.26 | $0.64 | 288,044.0 | -0.66% |
| May 02, 2025 | $34.74 | $33.96 | $0.78 | 491,341.0 | +2.61% |
| May 01, 2025 | $34.06 | $33.20 | $0.865 | 548,020.0 | +0.78% |
| Apr 30, 2025 | $33.77 | $32.87 | $0.905 | 529,524.0 | -0.80% |
| Apr 29, 2025 | $33.85 | $33.19 | $0.66 | 372,820.0 | +0.87% |
First Financial Bankshares Inc Stock (FFIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Financial Bankshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Financial Bankshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Financial Bankshares Inc Stock (FFIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $36.67 | $33.20 | $3.47 | 8,711,167.0 | +4.18% |
| Apr, 2025 | $35.98 | $30.58 | $5.40 | 12,462,953.0 | -6.71% |
| Mar, 2025 | $38.59 | $34.57 | $4.02 | 11,345,811.0 | -4.62% |
| Feb, 2025 | $38.63 | $35.89 | $2.74 | 7,702,743.0 | +1.07% |
| Jan, 2025 | $39.12 | $34.26 | $4.86 | 9,449,502.0 | +3.36% |
First Financial Bankshares Inc Stock (FFIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.89 | $35.56 | $6.33 | 8,545,072.0 | -12.69% |
| Nov, 2024 | $44.66 | $35.51 | $9.15 | 10,203,733.0 | +15.33% |
| Oct, 2024 | $39.14 | $35.12 | $4.02 | 8,311,169.0 | -2.35% |
| Sep, 2024 | $39.21 | $34.77 | $4.44 | 9,550,205.0 | +1.20% |
| Aug, 2024 | $38.49 | $33.05 | $5.44 | 10,367,975.0 | -4.91% |
| Jul, 2024 | $39.52 | $28.35 | $11.17 | 16,767,181.0 | +30.24% |
| Jun, 2024 | $30.48 | $27.62 | $2.86 | 13,465,819.0 | -1.50% |
| May, 2024 | $32.30 | $29.17 | $3.13 | 8,383,491.0 | +1.42% |
| Apr, 2024 | $32.73 | $28.40 | $4.33 | 9,455,295.0 | -9.91% |
| Mar, 2024 | $33.15 | $29.84 | $3.31 | 9,857,514.0 | +6.04% |
| Feb, 2024 | $32.47 | $29.66 | $2.81 | 9,940,503.0 | -0.93% |
| Jan, 2024 | $33.15 | $27.06 | $6.09 | 12,168,301.0 | +3.07% |
First Financial Bankshares Inc Stock (FFIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.58 | $25.99 | $5.59 | 10,723,367.0 | +15.43% |
| Nov, 2023 | $27.51 | $23.71 | $3.80 | 9,586,922.0 | +9.15% |
| Oct, 2023 | $25.53 | $22.84 | $2.69 | 12,871,799.0 | -4.26% |
| Sep, 2023 | $29.59 | $23.86 | $5.73 | 13,553,386.0 | -12.53% |
| Aug, 2023 | $33.06 | $28.14 | $4.92 | 7,320,468.0 | -11.87% |
| Jul, 2023 | $32.92 | $27.45 | $5.47 | 9,327,678.0 | +14.39% |
| Jun, 2023 | $30.88 | $25.77 | $5.11 | 12,480,406.0 | +10.00% |
| May, 2023 | $29.57 | $25.01 | $4.56 | 14,204,705.0 | -11.48% |
| Apr, 2023 | $32.26 | $27.44 | $4.82 | 10,058,324.0 | -8.28% |
| Mar, 2023 | $36.65 | $27.55 | $9.10 | 22,824,294.0 | -13.03% |
| Feb, 2023 | $38.24 | $35.22 | $3.02 | 8,333,919.0 | +2.98% |
| Jan, 2023 | $35.62 | $32.89 | $2.73 | 7,984,868.0 | +3.55% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):