-
5 DAY PERFORMANCE
+4.40% -
1 MONTH PERFORMANCE
+15.92% -
3 MONTH PERFORMANCE
+16.77% -
6 MONTH PERFORMANCE
+42.45% -
YEAR-TO-DATE PERFORMANCE
+41.09% -
1 YEAR PERFORMANCE
+61.56%
First Financial Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $41.74 | $42.77 (2.47%) | $42.87 | $41.58 | 507,276 | $6.11 B |
| 11/21/2024 | $41.01 | $41.43 (1.02%) | $41.86 | $40.75 | 355,435 | $5.92 B |
| 11/20/2024 | $40.90 | $40.62 (-0.68%) | $41.25 | $40.07 | 369,600 | $5.80 B |
| 11/19/2024 | $40.44 | $40.95 (1.26%) | $41.07 | $40.44 | 315,900 | $5.85 B |
| 11/18/2024 | $41.37 | $41.25 (-0.29%) | $41.74 | $41.14 | 421,235 | $5.89 B |
| 11/15/2024 | $41.58 | $41.34 (-0.58%) | $41.77 | $40.74 | 491,525 | $5.91 B |
| 11/14/2024 | $41.79 | $41.38 (-0.98%) | $42.00 | $41.22 | 418,100 | $5.91 B |
| 11/13/2024 | $43.02 | $41.81 (-2.81%) | $43.35 | $41.70 | 510,928 | $5.97 B |
| 11/12/2024 | $42.85 | $42.49 (-0.84%) | $43.57 | $42.23 | 935,800 | $6.07 B |
| 11/11/2024 | $42.02 | $42.91 (2.12%) | $43.50 | $42.02 | 532,200 | $6.13 B |
| 11/08/2024 | $41.27 | $41.30 (0.07%) | $41.60 | $40.64 | 552,900 | $5.90 B |
| 11/07/2024 | $41.50 | $40.84 (-1.59%) | $41.71 | $40.50 | 798,213 | $5.83 B |
| 11/06/2024 | $38.78 | $41.99 (8.28%) | $42.02 | $38.78 | 1.61 M | $6.00 B |
| 11/05/2024 | $36.07 | $36.74 (1.86%) | $36.76 | $35.99 | 377,241 | $5.25 B |
| 11/04/2024 | $36.36 | $36.08 (-0.77%) | $36.42 | $35.51 | 397,803 | $5.15 B |
| 11/01/2024 | $36.35 | $36.45 (0.28%) | $36.58 | $36.02 | 545,900 | $5.21 B |
| 10/31/2024 | $36.74 | $36.14 (-1.63%) | $36.75 | $36.10 | 391,900 | $5.16 B |
| 10/30/2024 | $36.32 | $36.66 (0.94%) | $37.20 | $36.32 | 349,800 | $5.24 B |
| 10/29/2024 | $36.50 | $36.39 (-0.3%) | $36.74 | $36.24 | 418,200 | $5.20 B |
| 10/28/2024 | $36.59 | $36.81 (0.6%) | $36.97 | $36.25 | 468,900 | $5.26 B |
| 10/25/2024 | $37.26 | $36.13 (-3.03%) | $37.30 | $35.98 | 357,700 | $5.16 B |
| 10/24/2024 | $37.29 | $36.88 (-1.1%) | $37.32 | $36.63 | 800,927 | $5.27 B |
| 10/23/2024 | $36.83 | $37.26 (1.17%) | $37.38 | $36.72 | 274,500 | $5.32 B |
| 10/22/2024 | $36.95 | $37.08 (0.35%) | $37.28 | $36.84 | 267,400 | $5.30 B |
| 10/21/2024 | $38.69 | $37.02 (-4.32%) | $38.69 | $36.95 | 381,442 | $5.29 B |
| 10/18/2024 | $38.82 | $38.40 (-1.08%) | $38.88 | $38.05 | 416,834 | $5.48 B |
| 10/17/2024 | $38.36 | $38.85 (1.28%) | $38.99 | $38.19 | 359,000 | $5.55 B |
| 10/16/2024 | $38.44 | $38.75 (0.81%) | $39.14 | $38.35 | 508,438 | $5.53 B |
| 10/15/2024 | $37.77 | $38.09 (0.85%) | $38.89 | $37.50 | 542,509 | $5.44 B |
| 10/14/2024 | $37.40 | $37.53 (0.35%) | $37.89 | $36.92 | 244,400 | $5.36 B |
| 10/11/2024 | $36.35 | $37.18 (2.28%) | $37.44 | $36.18 | 426,800 | $5.31 B |
| 10/10/2024 | $36.19 | $36.16 (-0.08%) | $36.26 | $35.74 | 309,600 | $5.16 B |
| 10/09/2024 | $35.62 | $36.36 (2.08%) | $36.58 | $35.57 | 296,800 | $5.19 B |
| 10/08/2024 | $36.02 | $35.68 (-0.94%) | $36.28 | $35.66 | 221,300 | $5.10 B |
| 10/07/2024 | $35.65 | $35.97 (0.9%) | $36.14 | $35.63 | 401,011 | $5.14 B |
| 10/04/2024 | $36.29 | $35.89 (-1.1%) | $36.46 | $35.76 | 379,900 | $5.13 B |
| 10/03/2024 | $35.30 | $35.49 (0.54%) | $35.75 | $35.13 | 299,300 | $5.07 B |
| 10/02/2024 | $35.90 | $35.58 (-0.89%) | $36.39 | $35.48 | 305,100 | $5.08 B |
| 10/01/2024 | $36.86 | $36.17 (-1.87%) | $36.87 | $35.77 | 520,469 | $5.17 B |
| 09/30/2024 | $36.59 | $37.01 (1.15%) | $37.39 | $36.44 | 423,300 | $5.29 B |
| 09/27/2024 | $37.24 | $36.63 (-1.64%) | $37.33 | $36.52 | 349,501 | $5.23 B |
| 09/26/2024 | $37.35 | $36.93 (-1.12%) | $37.42 | $36.83 | 332,600 | $5.27 B |
| 09/25/2024 | $37.51 | $36.89 (-1.65%) | $37.58 | $36.75 | 555,900 | $5.27 B |
| 09/24/2024 | $38.10 | $37.46 (-1.68%) | $38.28 | $37.33 | 454,200 | $5.35 B |
| 09/23/2024 | $38.29 | $38.12 (-0.44%) | $38.31 | $37.72 | 328,915 | $5.44 B |
| 09/20/2024 | $38.94 | $38.10 (-2.16%) | $38.94 | $37.97 | 1.64 M | $5.44 B |
| 09/19/2024 | $38.76 | $38.84 (0.21%) | $38.97 | $37.97 | 447,300 | $5.55 B |
| 09/18/2024 | $37.62 | $37.84 (0.58%) | $39.21 | $37.08 | 580,100 | $5.40 B |
| 09/17/2024 | $37.77 | $37.70 (-0.19%) | $38.53 | $37.39 | 463,237 | $5.38 B |
| 09/16/2024 | $36.77 | $37.29 (1.41%) | $37.62 | $36.35 | 471,222 | $5.33 B |
| 09/13/2024 | $36.34 | $36.77 (1.18%) | $36.78 | $36.09 | 438,000 | $5.25 B |
| 09/12/2024 | $35.69 | $35.76 (0.2%) | $35.88 | $35.21 | 465,400 | $5.11 B |
| 09/11/2024 | $35.54 | $35.62 (0.23%) | $35.76 | $34.77 | 464,736 | $5.09 B |
| 09/10/2024 | $35.67 | $36.02 (0.98%) | $36.07 | $34.95 | 452,000 | $5.14 B |
| 09/09/2024 | $35.31 | $35.65 (0.96%) | $35.76 | $35.02 | 569,023 | $5.09 B |
| 09/06/2024 | $35.91 | $35.20 (-1.98%) | $36.18 | $35.08 | 355,921 | $5.03 B |
| 09/05/2024 | $36.33 | $35.72 (-1.68%) | $36.42 | $35.50 | 566,806 | $5.10 B |
| 09/04/2024 | $35.92 | $36.05 (0.36%) | $36.44 | $35.77 | 357,700 | $5.15 B |
| 09/03/2024 | $36.33 | $36.16 (-0.47%) | $36.72 | $36.05 | 389,900 | $5.16 B |
| 08/30/2024 | $36.46 | $36.57 (0.3%) | $36.61 | $35.97 | 541,300 | $5.22 B |
| 08/29/2024 | $36.56 | $36.29 (-0.74%) | $36.71 | $36.05 | 508,100 | $5.18 B |
| 08/28/2024 | $35.83 | $36.24 (1.14%) | $36.49 | $35.71 | 424,200 | $5.18 B |
| 08/27/2024 | $36.13 | $35.86 (-0.75%) | $36.22 | $35.78 | 444,600 | $5.12 B |
| 08/26/2024 | $37.04 | $36.29 (-2.02%) | $37.18 | $36.24 | 593,310 | $5.18 B |