5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
+11.63%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.22 | $33.51 (0.87%) | $33.77 | $32.87 | 529,751 | $4.79 B |
| 04/29/2025 | $33.26 | $33.78 (1.56%) | $33.85 | $33.19 | 372,808 | $4.83 B |
| 04/28/2025 | $33.59 | $33.49 (-0.3%) | $33.82 | $33.12 | 340,100 | $4.79 B |
| 04/25/2025 | $33.40 | $33.37 (-0.09%) | $33.58 | $33.02 | 350,400 | $4.77 B |
| 04/24/2025 | $33.49 | $33.78 (0.87%) | $33.90 | $33.17 | 609,100 | $4.82 B |
| 04/23/2025 | $34.09 | $33.59 (-1.47%) | $34.87 | $33.38 | 446,530 | $4.80 B |
| 04/22/2025 | $32.56 | $33.20 (1.97%) | $33.38 | $32.19 | 515,900 | $4.74 B |
| 04/21/2025 | $31.89 | $32.25 (1.13%) | $32.78 | $31.87 | 659,600 | $4.61 B |
| 04/17/2025 | $32.64 | $32.68 (0.12%) | $33.14 | $32.49 | 503,545 | $4.67 B |
| 04/16/2025 | $32.49 | $32.76 (0.83%) | $32.85 | $32.27 | 490,525 | $4.68 B |
| 04/15/2025 | $31.70 | $32.51 (2.56%) | $32.69 | $31.70 | 451,749 | $4.64 B |
| 04/14/2025 | $31.83 | $31.74 (-0.28%) | $31.87 | $30.89 | 590,400 | $4.53 B |
| 04/11/2025 | $31.01 | $31.30 (0.94%) | $32.06 | $30.65 | 525,400 | $4.47 B |
| 04/10/2025 | $32.76 | $31.40 (-4.15%) | $32.87 | $30.58 | 688,400 | $4.48 B |
| 04/09/2025 | $31.35 | $33.52 (6.92%) | $34.28 | $30.88 | 1.10 M | $4.79 B |
| 04/08/2025 | $32.75 | $31.69 (-3.24%) | $33.37 | $31.15 | 821,123 | $4.53 B |
| 04/07/2025 | $30.82 | $31.91 (3.54%) | $33.41 | $30.82 | 878,033 | $4.56 B |
| 04/04/2025 | $31.75 | $32.17 (1.32%) | $32.49 | $31.32 | 915,800 | $4.59 B |
| 04/03/2025 | $32.78 | $33.00 (0.67%) | $35.02 | $32.75 | 643,400 | $4.71 B |
| 04/02/2025 | $35.26 | $35.75 (1.39%) | $35.86 | $35.10 | 545,627 | $5.11 B |
| 04/01/2025 | $35.78 | $35.69 (-0.25%) | $35.98 | $35.36 | 491,236 | $5.10 B |
| 03/31/2025 | $35.04 | $35.92 (2.51%) | $36.07 | $34.57 | 728,200 | $5.13 B |
| 03/28/2025 | $36.29 | $35.81 (-1.32%) | $36.37 | $35.66 | 303,742 | $5.11 B |
| 03/27/2025 | $36.67 | $36.29 (-1.04%) | $36.76 | $36.13 | 379,445 | $5.18 B |
| 03/26/2025 | $36.58 | $36.65 (0.19%) | $37.14 | $36.52 | 344,122 | $5.23 B |
| 03/25/2025 | $36.41 | $36.50 (0.25%) | $37.06 | $36.34 | 356,033 | $5.21 B |
| 03/24/2025 | $36.22 | $36.81 (1.63%) | $36.93 | $35.91 | 683,200 | $5.26 B |
| 03/21/2025 | $35.59 | $35.70 (0.31%) | $35.98 | $35.17 | 1.56 M | $5.10 B |
| 03/20/2025 | $35.60 | $35.65 (0.14%) | $36.13 | $35.33 | 569,200 | $5.09 B |
| 03/19/2025 | $35.66 | $35.85 (0.53%) | $36.22 | $35.28 | 563,510 | $5.12 B |
| 03/18/2025 | $35.42 | $35.60 (0.51%) | $35.74 | $35.17 | 492,200 | $5.08 B |
| 03/17/2025 | $35.86 | $35.75 (-0.31%) | $35.98 | $35.40 | 415,600 | $5.11 B |
| 03/14/2025 | $35.38 | $35.78 (1.13%) | $35.84 | $35.02 | 389,732 | $5.11 B |
| 03/13/2025 | $35.19 | $35.13 (-0.17%) | $35.68 | $34.98 | 537,300 | $5.02 B |
| 03/12/2025 | $35.12 | $35.05 (-0.2%) | $35.63 | $34.93 | 609,700 | $5.01 B |
| 03/11/2025 | $35.76 | $34.98 (-2.18%) | $36.06 | $34.69 | 815,500 | $5.00 B |
| 03/10/2025 | $36.03 | $35.57 (-1.28%) | $37.44 | $35.26 | 698,400 | $5.08 B |
| 03/07/2025 | $36.30 | $36.33 (0.08%) | $36.69 | $35.87 | 412,334 | $5.19 B |
| 03/06/2025 | $36.31 | $36.39 (0.22%) | $36.60 | $35.77 | 408,400 | $5.20 B |
| 03/05/2025 | $36.91 | $36.62 (-0.79%) | $37.27 | $36.34 | 494,717 | $5.23 B |
| 03/04/2025 | $37.39 | $36.88 (-1.36%) | $37.78 | $36.76 | 680,648 | $5.27 B |
| 03/03/2025 | $37.67 | $37.75 (0.21%) | $38.60 | $36.97 | 670,726 | $5.39 B |
| 02/28/2025 | $37.47 | $37.66 (0.51%) | $37.95 | $37.21 | 654,900 | $5.38 B |
| 02/27/2025 | $36.94 | $37.23 (0.79%) | $37.42 | $36.70 | 425,300 | $5.32 B |
| 02/26/2025 | $37.07 | $36.99 (-0.22%) | $37.32 | $36.55 | 495,100 | $5.28 B |
| 02/25/2025 | $37.08 | $37.21 (0.35%) | $37.48 | $36.94 | 438,300 | $5.32 B |
| 02/24/2025 | $37.13 | $36.77 (-0.97%) | $37.25 | $36.77 | 468,300 | $5.25 B |
| 02/21/2025 | $37.03 | $36.83 (-0.54%) | $37.86 | $36.62 | 763,021 | $5.26 B |
| 02/20/2025 | $37.09 | $37.31 (0.59%) | $37.42 | $36.81 | 373,900 | $5.33 B |
| 02/19/2025 | $36.92 | $37.32 (1.08%) | $37.50 | $35.89 | 333,133 | $5.33 B |
| 02/18/2025 | $37.17 | $37.42 (0.67%) | $37.86 | $36.94 | 290,024 | $5.35 B |
| 02/14/2025 | $37.25 | $37.21 (-0.11%) | $37.90 | $36.06 | 221,700 | $5.32 B |
| 02/13/2025 | $36.86 | $37.52 (1.79%) | $37.63 | $36.42 | 352,400 | $5.36 B |
| 02/12/2025 | $37.52 | $37.32 (-0.53%) | $37.93 | $37.22 | 440,004 | $5.33 B |
| 02/11/2025 | $37.01 | $38.12 (3%) | $38.16 | $37.00 | 351,326 | $5.45 B |
| 02/10/2025 | $37.55 | $37.39 (-0.43%) | $38.08 | $37.21 | 350,216 | $5.34 B |
| 02/07/2025 | $38.42 | $37.78 (-1.67%) | $38.42 | $37.18 | 395,711 | $5.40 B |
| 02/06/2025 | $38.44 | $38.49 (0.13%) | $38.63 | $38.23 | 306,926 | $5.50 B |
| 02/05/2025 | $38.53 | $38.35 (-0.47%) | $38.53 | $37.58 | 369,323 | $5.48 B |
| 02/04/2025 | $36.74 | $38.19 (3.95%) | $38.23 | $36.72 | 396,700 | $5.46 B |
| 02/03/2025 | $36.75 | $36.94 (0.52%) | $37.12 | $36.05 | 646,627 | $5.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
